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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,179 | 1,185 | 1,173 | 1,185 | +8 | +0.7% | 600 |
| 2025/05/21 | 1,188 | 1,188 | 1,177 | 1,177 | -3 | -0.3% | 800 |
| 2025/05/20 | 1,188 | 1,188 | 1,180 | 1,180 | -6 | -0.5% | 1,300 |
| 2025/05/19 | 1,188 | 1,188 | 1,186 | 1,186 | +20 | +1.7% | 1,900 |
| 2025/05/16 | 1,165 | 1,166 | 1,165 | 1,166 | +5 | +0.4% | 700 |
| 2025/05/15 | 1,177 | 1,180 | 1,156 | 1,161 | +5 | +0.4% | 1,800 |
| 2025/05/14 | 1,175 | 1,175 | 1,156 | 1,156 | -19 | -1.6% | 1,300 |
| 2025/05/13 | 1,165 | 1,179 | 1,165 | 1,175 | +15 | +1.3% | 1,200 |
| 2025/05/12 | 1,173 | 1,174 | 1,160 | 1,160 | -7 | -0.6% | 1,400 |
| 2025/05/09 | 1,163 | 1,175 | 1,154 | 1,167 | +4 | +0.3% | 1,800 |
| 2025/05/08 | 1,153 | 1,163 | 1,152 | 1,163 | +10 | +0.9% | 3,600 |
| 2025/05/07 | 1,153 | 1,165 | 1,153 | 1,153 | +3 | +0.3% | 2,500 |
| 2025/05/02 | 1,151 | 1,162 | 1,150 | 1,150 | -1 | -0.1% | 1,500 |
| 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 |
51～
100
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
