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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,157 | 1,173 | 1,151 | 1,151 | -2 | -0.2% | 1,500 |
| 2025/04/30 | 1,161 | 1,177 | 1,153 | 1,153 | +2 | +0.2% | 2,100 |
| 2025/04/28 | 1,150 | 1,173 | 1,150 | 1,151 | +1 | +0.1% | 1,200 |
| 2025/04/25 | 1,170 | 1,170 | 1,150 | 1,150 | +1 | +0.1% | 600 |
| 2025/04/24 | 1,155 | 1,155 | 1,149 | 1,149 | -7 | -0.6% | 600 |
| 2025/04/23 | 1,157 | 1,157 | 1,150 | 1,156 | -3 | -0.3% | 2,100 |
| 2025/04/22 | 1,152 | 1,166 | 1,152 | 1,159 | +3 | +0.3% | 800 |
| 2025/04/21 | 1,160 | 1,163 | 1,153 | 1,156 | +3 | +0.3% | 800 |
| 2025/04/18 | 1,161 | 1,178 | 1,145 | 1,153 | -10 | -0.9% | 2,600 |
| 2025/04/17 | 1,165 | 1,165 | 1,145 | 1,163 | +20 | +1.7% | 1,000 |
| 2025/04/16 | 1,145 | 1,167 | 1,143 | 1,143 | ±0 | ±0% | 1,100 |
| 2025/04/15 | 1,144 | 1,170 | 1,143 | 1,143 | ±0 | ±0% | 2,300 |
| 2025/04/14 | 1,171 | 1,171 | 1,141 | 1,143 | +2 | +0.2% | 2,100 |
| 2025/04/11 | 1,148 | 1,151 | 1,140 | 1,141 | -9 | -0.8% | 2,800 |
| 2025/04/10 | 1,180 | 1,182 | 1,150 | 1,150 | -7 | -0.6% | 6,000 |
| 2025/04/09 | 1,160 | 1,165 | 1,150 | 1,157 | +2 | +0.2% | 4,100 |
| 2025/04/08 | 1,193 | 1,193 | 1,130 | 1,155 | +52 | +4.7% | 5,800 |
| 2025/04/07 | 1,170 | 1,170 | 1,100 | 1,103 | -85 | -7.2% | 10,100 |
| 2025/04/04 | 1,196 | 1,208 | 1,150 | 1,188 | -12 | -1% | 6,400 |
| 2025/04/03 | 1,196 | 1,203 | 1,196 | 1,200 | -5 | -0.4% | 3,600 |
| 2025/04/02 | 1,206 | 1,208 | 1,201 | 1,205 | +3 | +0.2% | 400 |
| 2025/04/01 | 1,201 | 1,208 | 1,201 | 1,202 | ±0 | ±0% | 3,100 |
| 2025/03/31 | 1,207 | 1,207 | 1,199 | 1,202 | -5 | -0.4% | 2,900 |
| 2025/03/28 | 1,210 | 1,210 | 1,200 | 1,207 | +7 | +0.6% | 1,400 |
| 2025/03/27 | 1,203 | 1,209 | 1,199 | 1,200 | -3 | -0.2% | 2,200 |
| 2025/03/26 | 1,202 | 1,203 | 1,200 | 1,203 | +1 | +0.1% | 3,400 |
| 2025/03/25 | 1,207 | 1,207 | 1,202 | 1,202 | -4 | -0.3% | 1,600 |
| 2025/03/24 | 1,209 | 1,209 | 1,201 | 1,206 | -3 | -0.2% | 1,400 |
| 2025/03/21 | 1,210 | 1,210 | 1,204 | 1,209 | +3 | +0.2% | 2,400 |
| 2025/03/19 | 1,208 | 1,208 | 1,206 | 1,206 | +2 | +0.2% | 300 |
| 2025/03/18 | 1,205 | 1,206 | 1,204 | 1,204 | ±0 | ±0% | 900 |
| 2025/03/17 | 1,204 | 1,206 | 1,204 | 1,204 | +1 | +0.1% | 1,800 |
| 2025/03/14 | 1,210 | 1,210 | 1,203 | 1,203 | -4 | -0.3% | 1,200 |
| 2025/03/13 | 1,207 | 1,210 | 1,207 | 1,207 | +1 | +0.1% | 700 |
| 2025/03/12 | 1,205 | 1,207 | 1,205 | 1,206 | -5 | -0.4% | 600 |
| 2025/03/11 | 1,212 | 1,218 | 1,211 | 1,211 | -1 | -0.1% | 400 |
| 2025/03/10 | 1,211 | 1,212 | 1,211 | 1,212 | -3 | -0.2% | 800 |
| 2025/03/07 | 1,217 | 1,219 | 1,206 | 1,215 | -3 | -0.2% | 1,300 |
| 2025/03/06 | 1,203 | 1,218 | 1,203 | 1,218 | +17 | +1.4% | 1,500 |
| 2025/03/05 | 1,227 | 1,227 | 1,201 | 1,201 | -24 | -2% | 2,500 |
| 2025/03/04 | 1,220 | 1,229 | 1,218 | 1,225 | +1 | +0.1% | 3,000 |
| 2025/03/03 | 1,225 | 1,228 | 1,214 | 1,224 | ±0 | ±0% | 3,900 |
| 2025/02/28 | 1,215 | 1,229 | 1,200 | 1,224 | +13 | +1.1% | 6,700 |
| 2025/02/27 | 1,206 | 1,222 | 1,206 | 1,211 | -55 | -4.3% | 7,000 |
| 2025/02/26 | 1,249 | 1,290 | 1,249 | 1,266 | +17 | +1.4% | 7,100 |
| 2025/02/25 | 1,250 | 1,255 | 1,248 | 1,249 | +1 | +0.1% | 4,900 |
| 2025/02/21 | 1,249 | 1,251 | 1,246 | 1,248 | -1 | -0.1% | 2,400 |
| 2025/02/20 | 1,247 | 1,249 | 1,243 | 1,249 | +2 | +0.2% | 4,700 |
| 2025/02/19 | 1,248 | 1,251 | 1,247 | 1,247 | -3 | -0.2% | 2,500 |
| 2025/02/18 | 1,253 | 1,253 | 1,247 | 1,250 | -4 | -0.3% | 2,400 |
1～
50
件表示中 / 3691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 | 115,100円 | +1.6% | +7.3% | 2.61% | 15.92倍 | 1.62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 |
| 中山福 | 39,200円 | +6.1% | - | 2.55% | 14.42倍 | 0.34倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| トミタ | 128,200円 | +6.0% | +1.6% | 1.56% | 11.66倍 | 0.56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 |
| オータケ | 182,500円 | - | - | 2.03% | 9.16倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| デンキョーＧ | 115,000円 | +2.6% | - | - | - | - |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
市場注目の銘柄
チャート関連のコラム
