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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,190 | 1,198 | 1,189 | 1,189 | +1 | +0.1% | 1,200 |
| 2025/07/31 | 1,190 | 1,190 | 1,188 | 1,188 | -2 | -0.2% | 2,800 |
| 2025/07/30 | 1,187 | 1,199 | 1,187 | 1,190 | +3 | +0.3% | 2,200 |
| 2025/07/29 | 1,185 | 1,194 | 1,180 | 1,187 | +2 | +0.2% | 1,600 |
| 2025/07/28 | 1,182 | 1,189 | 1,181 | 1,185 | +1 | +0.1% | 2,600 |
| 2025/07/25 | 1,185 | 1,185 | 1,180 | 1,184 | -1 | -0.1% | 3,500 |
| 2025/07/24 | 1,200 | 1,205 | 1,180 | 1,185 | -19 | -1.6% | 11,600 |
| 2025/07/23 | 1,210 | 1,212 | 1,204 | 1,204 | -1 | -0.1% | 1,900 |
| 2025/07/22 | 1,220 | 1,221 | 1,205 | 1,205 | -15 | -1.2% | 2,400 |
| 2025/07/18 | 1,200 | 1,220 | 1,199 | 1,220 | +21 | +1.8% | 2,900 |
| 2025/07/17 | 1,195 | 1,209 | 1,194 | 1,199 | +4 | +0.3% | 2,100 |
| 2025/07/16 | 1,197 | 1,197 | 1,195 | 1,195 | ±0 | ±0% | 300 |
| 2025/07/15 | 1,196 | 1,203 | 1,195 | 1,195 | -1 | -0.1% | 1,900 |
| 2025/07/14 | 1,208 | 1,208 | 1,196 | 1,196 | -9 | -0.7% | 1,900 |
| 2025/07/11 | 1,203 | 1,215 | 1,194 | 1,205 | +2 | +0.2% | 3,100 |
| 2025/07/10 | 1,219 | 1,219 | 1,200 | 1,203 | -16 | -1.3% | 4,100 |
| 2025/07/09 | 1,250 | 1,250 | 1,200 | 1,219 | -27 | -2.2% | 15,300 |
| 2025/07/08 | 1,206 | 1,246 | 1,201 | 1,246 | +34 | +2.8% | 5,900 |
| 2025/07/07 | 1,212 | 1,212 | 1,205 | 1,212 | +8 | +0.7% | 2,200 |
| 2025/07/04 | 1,209 | 1,209 | 1,204 | 1,204 | ±0 | ±0% | 1,200 |
| 2025/07/03 | 1,206 | 1,206 | 1,204 | 1,204 | ±0 | ±0% | 200 |
| 2025/07/02 | 1,207 | 1,207 | 1,204 | 1,204 | ±0 | ±0% | 700 |
| 2025/07/01 | 1,209 | 1,209 | 1,200 | 1,204 | +5 | +0.4% | 1,000 |
| 2025/06/30 | 1,200 | 1,203 | 1,199 | 1,199 | -1 | -0.1% | 700 |
| 2025/06/27 | 1,205 | 1,205 | 1,192 | 1,200 | +6 | +0.5% | 500 |
| 2025/06/26 | 1,196 | 1,196 | 1,192 | 1,194 | +2 | +0.2% | 700 |
| 2025/06/25 | 1,191 | 1,192 | 1,191 | 1,192 | +1 | +0.1% | 500 |
| 2025/06/24 | 1,206 | 1,206 | 1,190 | 1,191 | -19 | -1.6% | 3,100 |
| 2025/06/23 | 1,215 | 1,215 | 1,210 | 1,210 | -7 | -0.6% | 800 |
| 2025/06/20 | 1,229 | 1,229 | 1,217 | 1,217 | -12 | -1% | 1,400 |
| 2025/06/19 | 1,235 | 1,235 | 1,218 | 1,229 | +12 | +1% | 3,900 |
| 2025/06/18 | 1,214 | 1,217 | 1,214 | 1,217 | +3 | +0.2% | 1,300 |
| 2025/06/17 | 1,209 | 1,214 | 1,209 | 1,214 | +5 | +0.4% | 2,400 |
| 2025/06/16 | 1,202 | 1,209 | 1,202 | 1,209 | +7 | +0.6% | 2,900 |
| 2025/06/13 | 1,204 | 1,209 | 1,202 | 1,202 | -2 | -0.2% | 600 |
| 2025/06/12 | 1,201 | 1,207 | 1,200 | 1,204 | ±0 | ±0% | 1,900 |
| 2025/06/11 | 1,200 | 1,204 | 1,198 | 1,204 | +5 | +0.4% | 1,300 |
| 2025/06/10 | 1,204 | 1,204 | 1,190 | 1,199 | +1 | +0.1% | 1,100 |
| 2025/06/09 | 1,196 | 1,198 | 1,191 | 1,198 | ±0 | ±0% | 1,300 |
| 2025/06/06 | 1,203 | 1,204 | 1,198 | 1,198 | ±0 | ±0% | 700 |
| 2025/06/05 | 1,200 | 1,200 | 1,198 | 1,198 | +1 | +0.1% | 500 |
| 2025/06/04 | 1,200 | 1,200 | 1,197 | 1,197 | -3 | -0.3% | 1,800 |
| 2025/06/03 | 1,200 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 700 |
| 2025/06/02 | 1,200 | 1,202 | 1,200 | 1,200 | +1 | +0.1% | 1,700 |
| 2025/05/30 | 1,192 | 1,199 | 1,191 | 1,199 | +7 | +0.6% | 800 |
| 2025/05/29 | 1,192 | 1,193 | 1,186 | 1,192 | +2 | +0.2% | 1,500 |
| 2025/05/28 | 1,191 | 1,191 | 1,186 | 1,190 | +5 | +0.4% | 2,400 |
| 2025/05/27 | 1,187 | 1,187 | 1,182 | 1,185 | +5 | +0.4% | 1,200 |
| 2025/05/26 | 1,179 | 1,180 | 1,177 | 1,180 | +7 | +0.6% | 800 |
| 2025/05/23 | 1,172 | 1,188 | 1,172 | 1,173 | -12 | -1% | 700 |
1～
50
件表示中 / 3754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 | 118,900円 | +1.6% | +7.3% | 2.52% | 16.48倍 | 1.67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 |
| ＭＥＲＦ | 56,800円 | 0.0% | - | 3.52% | - | 0.87倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| 三栄コポ | 79,700円 | +0.4% | -39.5% | 3.89% | 12.63倍 | 0.57倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| リリカラ | 63,800円 | +8.9% | +934.5% | 5.64% | 17.47倍 | 0.94倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| 久 世 | 174,600円 | +3.6% | -11.0% | 2.41% | 6.46倍 | 1.02倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
市場注目の銘柄
チャート関連のコラム
