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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 1,252 | 1,254 | 1,249 | 1,254 | +2 | +0.2% | 3,900 |
| 2025/02/14 | 1,250 | 1,252 | 1,246 | 1,252 | -1 | -0.1% | 3,600 |
| 2025/02/13 | 1,253 | 1,254 | 1,253 | 1,253 | +2 | +0.2% | 1,200 |
| 2025/02/12 | 1,255 | 1,260 | 1,251 | 1,251 | -4 | -0.3% | 2,300 |
| 2025/02/10 | 1,255 | 1,255 | 1,252 | 1,255 | -2 | -0.2% | 3,800 |
| 2025/02/07 | 1,266 | 1,266 | 1,256 | 1,257 | -10 | -0.8% | 1,600 |
| 2025/02/06 | 1,268 | 1,268 | 1,252 | 1,267 | +11 | +0.9% | 1,600 |
| 2025/02/05 | 1,251 | 1,269 | 1,251 | 1,256 | +5 | +0.4% | 2,600 |
| 2025/02/04 | 1,252 | 1,252 | 1,251 | 1,251 | -2 | -0.2% | 1,700 |
| 2025/02/03 | 1,256 | 1,256 | 1,250 | 1,253 | +2 | +0.2% | 4,200 |
| 2025/01/31 | 1,261 | 1,280 | 1,250 | 1,251 | -5 | -0.4% | 4,600 |
| 2025/01/30 | 1,265 | 1,265 | 1,255 | 1,256 | -9 | -0.7% | 3,400 |
| 2025/01/29 | 1,275 | 1,275 | 1,265 | 1,265 | -4 | -0.3% | 2,900 |
| 2025/01/28 | 1,268 | 1,269 | 1,260 | 1,269 | ±0 | ±0% | 1,900 |
| 2025/01/27 | 1,271 | 1,271 | 1,255 | 1,269 | +8 | +0.6% | 2,000 |
| 2025/01/24 | 1,243 | 1,264 | 1,240 | 1,261 | +18 | +1.4% | 2,200 |
| 2025/01/23 | 1,261 | 1,267 | 1,243 | 1,243 | -22 | -1.7% | 7,200 |
| 2025/01/22 | 1,269 | 1,269 | 1,260 | 1,265 | -4 | -0.3% | 6,400 |
| 2025/01/21 | 1,273 | 1,289 | 1,269 | 1,269 | -1 | -0.1% | 4,300 |
| 2025/01/20 | 1,280 | 1,283 | 1,270 | 1,270 | -13 | -1% | 6,800 |
| 2025/01/17 | 1,300 | 1,300 | 1,280 | 1,283 | -12 | -0.9% | 4,100 |
| 2025/01/16 | 1,290 | 1,295 | 1,280 | 1,295 | +5 | +0.4% | 3,500 |
| 2025/01/15 | 1,290 | 1,292 | 1,283 | 1,290 | ±0 | ±0% | 4,000 |
| 2025/01/14 | 1,285 | 1,290 | 1,284 | 1,290 | +10 | +0.8% | 4,000 |
| 2025/01/10 | 1,285 | 1,285 | 1,280 | 1,280 | -2 | -0.2% | 1,100 |
| 2025/01/09 | 1,281 | 1,283 | 1,280 | 1,282 | +2 | +0.2% | 1,800 |
| 2025/01/08 | 1,281 | 1,283 | 1,275 | 1,280 | +7 | +0.5% | 3,200 |
| 2025/01/07 | 1,278 | 1,282 | 1,270 | 1,273 | -2 | -0.2% | 3,500 |
| 2025/01/06 | 1,281 | 1,283 | 1,275 | 1,275 | -6 | -0.5% | 1,800 |
| 2024/12/30 | 1,272 | 1,282 | 1,272 | 1,281 | +11 | +0.9% | 3,100 |
| 2024/12/27 | 1,269 | 1,271 | 1,260 | 1,270 | +2 | +0.2% | 2,200 |
| 2024/12/26 | 1,268 | 1,270 | 1,267 | 1,268 | +1 | +0.1% | 3,500 |
| 2024/12/25 | 1,263 | 1,267 | 1,260 | 1,267 | +4 | +0.3% | 1,900 |
| 2024/12/24 | 1,261 | 1,263 | 1,260 | 1,263 | +2 | +0.2% | 1,800 |
| 2024/12/23 | 1,261 | 1,263 | 1,261 | 1,261 | ±0 | ±0% | 2,000 |
| 2024/12/20 | 1,263 | 1,263 | 1,261 | 1,261 | +1 | +0.1% | 1,100 |
| 2024/12/19 | 1,267 | 1,267 | 1,260 | 1,260 | -7 | -0.6% | 3,400 |
101～
150
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
