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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 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 |
101～
150
件表示中 / 3786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 | 120,700円 | +1.6% | +7.3% | 2.49% | 16.73倍 | 1.70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 |
| 三栄コポ | 81,100円 | +0.4% | -39.5% | 3.82% | 12.85倍 | 0.58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 | 65,000円 | +8.9% | +934.5% | 5.54% | 17.79倍 | 1.07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 |
| 横丸魚 | 111,500円 | +4.2% | +12.7% | 2.69% | 12.91倍 | 0.41倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| ヤシマキザイ | 280,300円 | +3.3% | - | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
市場注目の銘柄
チャート関連のコラム
