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 |
|---|---|---|---|---|---|---|---|
| 2025/12/22 | 1,296 | 1,296 | 1,286 | 1,286 | -10 | -0.8% | 3,400 |
| 2025/12/19 | 1,296 | 1,296 | 1,289 | 1,296 | ±0 | ±0% | 3,500 |
| 2025/12/18 | 1,294 | 1,296 | 1,294 | 1,296 | +2 | +0.2% | 2,600 |
| 2025/12/17 | 1,295 | 1,295 | 1,294 | 1,294 | +2 | +0.2% | 2,000 |
| 2025/12/16 | 1,303 | 1,303 | 1,292 | 1,292 | -11 | -0.8% | 1,500 |
| 2025/12/15 | 1,305 | 1,305 | 1,291 | 1,303 | +4 | +0.3% | 3,800 |
| 2025/12/12 | 1,289 | 1,299 | 1,289 | 1,299 | +10 | +0.8% | 2,800 |
| 2025/12/11 | 1,289 | 1,290 | 1,289 | 1,289 | +1 | +0.1% | 1,800 |
| 2025/12/10 | 1,289 | 1,289 | 1,280 | 1,288 | +3 | +0.2% | 1,700 |
| 2025/12/09 | 1,288 | 1,288 | 1,282 | 1,285 | +3 | +0.2% | 1,200 |
| 2025/12/08 | 1,271 | 1,285 | 1,271 | 1,282 | +12 | +0.9% | 2,500 |
| 2025/12/05 | 1,270 | 1,270 | 1,267 | 1,270 | +4 | +0.3% | 800 |
| 2025/12/04 | 1,269 | 1,269 | 1,266 | 1,266 | +6 | +0.5% | 400 |
| 2025/12/03 | 1,263 | 1,269 | 1,255 | 1,260 | -3 | -0.2% | 2,000 |
| 2025/12/02 | 1,262 | 1,269 | 1,262 | 1,263 | +1 | +0.1% | 1,100 |
| 2025/12/01 | 1,263 | 1,264 | 1,260 | 1,262 | +5 | +0.4% | 1,300 |
| 2025/11/28 | 1,263 | 1,264 | 1,255 | 1,257 | -1 | -0.1% | 1,400 |
| 2025/11/27 | 1,259 | 1,259 | 1,255 | 1,258 | -1 | -0.1% | 900 |
| 2025/11/26 | 1,259 | 1,263 | 1,259 | 1,259 | ±0 | ±0% | 900 |
| 2025/11/25 | 1,270 | 1,270 | 1,249 | 1,259 | +15 | +1.2% | 2,400 |
| 2025/11/21 | 1,241 | 1,244 | 1,241 | 1,244 | -1 | -0.1% | 600 |
| 2025/11/20 | 1,255 | 1,255 | 1,245 | 1,245 | -5 | -0.4% | 600 |
| 2025/11/19 | 1,261 | 1,261 | 1,242 | 1,250 | -12 | -1% | 1,100 |
| 2025/11/18 | 1,262 | 1,262 | 1,250 | 1,262 | -1 | -0.1% | 800 |
| 2025/11/17 | 1,250 | 1,263 | 1,249 | 1,263 | +14 | +1.1% | 2,500 |
| 2025/11/14 | 1,250 | 1,325 | 1,240 | 1,249 | -1 | -0.1% | 16,200 |
| 2025/11/13 | 1,248 | 1,250 | 1,247 | 1,250 | +10 | +0.8% | 1,000 |
| 2025/11/12 | 1,244 | 1,250 | 1,240 | 1,240 | -4 | -0.3% | 1,500 |
| 2025/11/11 | 1,246 | 1,246 | 1,237 | 1,244 | +8 | +0.6% | 1,900 |
| 2025/11/10 | 1,241 | 1,245 | 1,234 | 1,236 | -4 | -0.3% | 2,800 |
| 2025/11/07 | 1,240 | 1,241 | 1,240 | 1,240 | -9 | -0.7% | 1,500 |
| 2025/11/06 | 1,249 | 1,249 | 1,240 | 1,249 | ±0 | ±0% | 600 |
| 2025/11/05 | 1,250 | 1,250 | 1,240 | 1,249 | -1 | -0.1% | 1,400 |
| 2025/11/04 | 1,239 | 1,250 | 1,239 | 1,250 | +11 | +0.9% | 2,100 |
| 2025/10/31 | 1,248 | 1,249 | 1,239 | 1,239 | -9 | -0.7% | 1,100 |
| 2025/10/30 | 1,238 | 1,248 | 1,238 | 1,248 | +14 | +1.1% | 1,900 |
| 2025/10/29 | 1,246 | 1,246 | 1,227 | 1,234 | -5 | -0.4% | 2,500 |
| 2025/10/28 | 1,245 | 1,245 | 1,239 | 1,239 | -6 | -0.5% | 1,100 |
| 2025/10/27 | 1,247 | 1,247 | 1,234 | 1,245 | +5 | +0.4% | 2,800 |
| 2025/10/24 | 1,235 | 1,240 | 1,235 | 1,240 | +5 | +0.4% | 1,000 |
| 2025/10/23 | 1,223 | 1,235 | 1,223 | 1,235 | +3 | +0.2% | 3,300 |
| 2025/10/22 | 1,230 | 1,232 | 1,227 | 1,232 | +2 | +0.2% | 600 |
| 2025/10/21 | 1,235 | 1,235 | 1,228 | 1,230 | ±0 | ±0% | 2,000 |
| 2025/10/20 | 1,226 | 1,230 | 1,226 | 1,230 | +4 | +0.3% | 1,000 |
| 2025/10/17 | 1,230 | 1,235 | 1,225 | 1,226 | -11 | -0.9% | 2,300 |
| 2025/10/16 | 1,240 | 1,240 | 1,224 | 1,237 | ±0 | ±0% | 1,500 |
| 2025/10/15 | 1,226 | 1,237 | 1,220 | 1,237 | +14 | +1.1% | 4,200 |
| 2025/10/14 | 1,210 | 1,223 | 1,210 | 1,223 | +8 | +0.7% | 2,300 |
| 2025/10/10 | 1,227 | 1,227 | 1,214 | 1,215 | -11 | -0.9% | 1,400 |
| 2025/10/09 | 1,228 | 1,229 | 1,220 | 1,226 | -1 | -0.1% | 3,500 |
1～
50
件表示中 / 3849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 | 128,600円 | +1.6% | +7.3% | 2.33% | 17.79倍 | 1.78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 |
| 日新商事 | 117,300円 | +8.9% | -64.0% | 1.79% | 2.17倍 | 0.30倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| ソレキア | 980,000円 | +3.8% | +9.5% | 0.51% | 7.06倍 | 0.72倍 |
|
部品等が発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| ＵＥＸ | 73,000円 | -1.2% | -41.7% | 6.16% | 13.41倍 | 0.45倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| ナ・デックス | 98,100円 | +3.0% | +79.0% | 3.16% | 12.27倍 | 0.42倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
市場注目の銘柄
チャート関連のコラム
