タビオの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,171 | 1,176 | 1,170 | 1,170 | ±0 | ±0% | 2,300 |
2023/09/25 | 1,162 | 1,170 | 1,159 | 1,170 | +13 | +1.1% | 3,300 |
2023/09/22 | 1,152 | 1,162 | 1,152 | 1,157 | - | - | 1,600 |
2023/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/20 | 1,152 | 1,163 | 1,152 | 1,153 | +3 | +0.3% | 700 |
2023/09/19 | 1,145 | 1,162 | 1,145 | 1,150 | +5 | +0.4% | 5,200 |
2023/09/15 | 1,160 | 1,160 | 1,143 | 1,145 | -12 | -1% | 3,000 |
2023/09/14 | 1,157 | 1,158 | 1,144 | 1,157 | +2 | +0.2% | 1,800 |
2023/09/13 | 1,149 | 1,155 | 1,147 | 1,155 | +13 | +1.1% | 2,200 |
2023/09/12 | 1,146 | 1,149 | 1,142 | 1,142 | -2 | -0.2% | 1,300 |
2023/09/11 | 1,141 | 1,144 | 1,138 | 1,144 | -2 | -0.2% | 1,200 |
2023/09/08 | 1,138 | 1,146 | 1,136 | 1,146 | +8 | +0.7% | 1,300 |
2023/09/07 | 1,137 | 1,147 | 1,133 | 1,138 | +7 | +0.6% | 1,300 |
2023/09/06 | 1,141 | 1,141 | 1,131 | 1,131 | -10 | -0.9% | 700 |
2023/09/05 | 1,140 | 1,143 | 1,131 | 1,141 | +2 | +0.2% | 3,800 |
2023/09/04 | 1,141 | 1,148 | 1,139 | 1,139 | +5 | +0.4% | 2,100 |
2023/09/01 | 1,127 | 1,134 | 1,124 | 1,134 | +6 | +0.5% | 2,300 |
2023/08/31 | 1,134 | 1,134 | 1,125 | 1,128 | -6 | -0.5% | 700 |
2023/08/30 | 1,115 | 1,180 | 1,115 | 1,134 | +10 | +0.9% | 8,600 |
2023/08/29 | 1,135 | 1,135 | 1,124 | 1,124 | +3 | +0.3% | 2,600 |
2023/08/28 | 1,137 | 1,137 | 1,121 | 1,121 | ±0 | ±0% | 1,300 |
2023/08/25 | 1,121 | 1,121 | 1,121 | 1,121 | +1 | +0.1% | 100 |
2023/08/24 | 1,128 | 1,129 | 1,120 | 1,120 | -8 | -0.7% | 1,100 |
2023/08/23 | 1,118 | 1,130 | 1,118 | 1,128 | +10 | +0.9% | 2,200 |
2023/08/22 | 1,120 | 1,120 | 1,117 | 1,118 | -10 | -0.9% | 500 |
2023/08/21 | 1,131 | 1,131 | 1,111 | 1,128 | +11 | +1% | 2,800 |
2023/08/18 | 1,120 | 1,120 | 1,117 | 1,117 | -1 | -0.1% | 1,500 |
2023/08/17 | 1,113 | 1,120 | 1,112 | 1,118 | +5 | +0.4% | 1,400 |
2023/08/16 | 1,118 | 1,118 | 1,113 | 1,113 | -5 | -0.4% | 1,000 |
2023/08/15 | 1,120 | 1,120 | 1,114 | 1,118 | -2 | -0.2% | 1,500 |
2023/08/14 | 1,114 | 1,130 | 1,113 | 1,120 | +7 | +0.6% | 1,600 |
2023/08/10 | 1,112 | 1,113 | 1,112 | 1,113 | +1 | +0.1% | 700 |
2023/08/09 | 1,124 | 1,124 | 1,112 | 1,112 | +1 | +0.1% | 1,000 |
2023/08/08 | 1,111 | 1,111 | 1,111 | 1,111 | -3 | -0.3% | 600 |
2023/08/07 | 1,115 | 1,146 | 1,114 | 1,114 | -1 | -0.1% | 2,700 |
2023/08/04 | 1,110 | 1,115 | 1,109 | 1,115 | -2 | -0.2% | 1,300 |
2023/08/03 | 1,112 | 1,117 | 1,112 | 1,117 | +5 | +0.4% | 400 |
2023/08/02 | 1,114 | 1,114 | 1,112 | 1,112 | -2 | -0.2% | 500 |
2023/08/01 | 1,120 | 1,120 | 1,111 | 1,114 | -4 | -0.4% | 2,900 |
2023/07/31 | 1,125 | 1,125 | 1,118 | 1,118 | -2 | -0.2% | 800 |
2023/07/28 | 1,121 | 1,121 | 1,120 | 1,120 | +1 | +0.1% | 500 |
2023/07/27 | 1,115 | 1,120 | 1,115 | 1,119 | +4 | +0.4% | 1,100 |
2023/07/26 | 1,110 | 1,120 | 1,110 | 1,115 | -2 | -0.2% | 1,700 |
2023/07/25 | 1,119 | 1,119 | 1,112 | 1,117 | -2 | -0.2% | 1,000 |
2023/07/24 | 1,114 | 1,119 | 1,110 | 1,119 | +8 | +0.7% | 2,200 |
2023/07/21 | 1,112 | 1,114 | 1,111 | 1,111 | -3 | -0.3% | 1,800 |
2023/07/20 | 1,110 | 1,117 | 1,110 | 1,114 | +9 | +0.8% | 1,900 |
2023/07/19 | 1,109 | 1,113 | 1,105 | 1,105 | -3 | -0.3% | 3,800 |
2023/07/18 | 1,101 | 1,113 | 1,101 | 1,108 | +11 | +1% | 1,700 |
2023/07/14 | 1,113 | 1,119 | 1,093 | 1,097 | -29 | -2.6% | 18,200 |
151~
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「タビオ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
タビオ | 120,200円 | +2.1% | +11.0% | 2.50% | 15.97倍 | 1.82倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とFCで展開。店頭連動の国内生産システムに強み |
トミタ | 134,200円 | +7.5% | +19.3% | 1.42% | 13.92倍 | 0.61倍 |
|
1911年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
ポエック | 177,200円 | +13.4% | +43.2% | 2.43% | 21.80倍 | 1.99倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
石光商事 | 101,000円 | +1.5% | +3.5% | 2.77% | 8.69倍 | 0.70倍 |
|
コーヒー主力の輸入商社。1906年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
北沢産 | 33,900円 | +2.8% | +10.9% | 1.47% | 12.12倍 | 0.65倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
市場注目の銘柄
チャート関連のコラム