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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,220 | 1,223 | 1,211 | 1,212 | -8 | -0.7% | 1,900 |
| 2018/12/11 | 1,223 | 1,224 | 1,220 | 1,220 | -3 | -0.2% | 1,600 |
| 2018/12/10 | 1,222 | 1,223 | 1,215 | 1,223 | - | - | 1,000 |
| 2018/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/06 | 1,217 | 1,223 | 1,215 | 1,215 | -2 | -0.2% | 1,200 |
| 2018/12/05 | 1,223 | 1,224 | 1,216 | 1,217 | -6 | -0.5% | 1,400 |
| 2018/12/04 | 1,223 | 1,225 | 1,223 | 1,223 | -2 | -0.2% | 1,300 |
| 2018/12/03 | 1,223 | 1,229 | 1,222 | 1,225 | -4 | -0.3% | 900 |
| 2018/11/30 | 1,227 | 1,230 | 1,220 | 1,229 | +3 | +0.2% | 1,600 |
| 2018/11/29 | 1,228 | 1,228 | 1,222 | 1,226 | +5 | +0.4% | 400 |
| 2018/11/28 | 1,227 | 1,230 | 1,218 | 1,221 | -4 | -0.3% | 2,200 |
| 2018/11/27 | 1,224 | 1,225 | 1,217 | 1,225 | +1 | +0.1% | 3,000 |
| 2018/11/26 | 1,225 | 1,230 | 1,221 | 1,224 | -1 | -0.1% | 2,400 |
| 2018/11/22 | 1,224 | 1,230 | 1,224 | 1,225 | +2 | +0.2% | 2,500 |
| 2018/11/21 | 1,220 | 1,223 | 1,215 | 1,223 | +8 | +0.7% | 1,000 |
| 2018/11/20 | 1,212 | 1,224 | 1,212 | 1,215 | +3 | +0.2% | 1,000 |
| 2018/11/19 | 1,210 | 1,218 | 1,210 | 1,212 | +3 | +0.2% | 1,600 |
| 2018/11/16 | 1,219 | 1,228 | 1,209 | 1,209 | -10 | -0.8% | 2,900 |
| 2018/11/15 | 1,211 | 1,220 | 1,210 | 1,219 | +9 | +0.7% | 3,100 |
| 2018/11/14 | 1,206 | 1,210 | 1,206 | 1,210 | +4 | +0.3% | 1,500 |
| 2018/11/13 | 1,220 | 1,220 | 1,203 | 1,206 | -14 | -1.1% | 2,800 |
| 2018/11/12 | 1,208 | 1,220 | 1,208 | 1,220 | +11 | +0.9% | 3,100 |
| 2018/11/09 | 1,198 | 1,209 | 1,198 | 1,209 | +7 | +0.6% | 2,000 |
| 2018/11/08 | 1,200 | 1,209 | 1,200 | 1,202 | +1 | +0.1% | 2,200 |
| 2018/11/07 | 1,200 | 1,203 | 1,195 | 1,201 | +1 | +0.1% | 2,000 |
| 2018/11/06 | 1,188 | 1,200 | 1,188 | 1,200 | +2 | +0.2% | 3,400 |
| 2018/11/05 | 1,185 | 1,198 | 1,185 | 1,198 | +13 | +1.1% | 1,700 |
| 2018/11/02 | 1,192 | 1,198 | 1,185 | 1,185 | +5 | +0.4% | 500 |
| 2018/11/01 | 1,197 | 1,198 | 1,180 | 1,180 | -3 | -0.3% | 1,700 |
| 2018/10/31 | 1,190 | 1,198 | 1,182 | 1,183 | -7 | -0.6% | 2,000 |
| 2018/10/30 | 1,189 | 1,190 | 1,183 | 1,190 | +2 | +0.2% | 800 |
| 2018/10/29 | 1,198 | 1,199 | 1,188 | 1,188 | -9 | -0.8% | 3,800 |
| 2018/10/26 | 1,210 | 1,210 | 1,195 | 1,197 | +1 | +0.1% | 3,500 |
| 2018/10/25 | 1,215 | 1,215 | 1,196 | 1,196 | -7 | -0.6% | 3,100 |
| 2018/10/24 | 1,215 | 1,219 | 1,201 | 1,203 | +1 | +0.1% | 3,200 |
| 2018/10/23 | 1,210 | 1,213 | 1,202 | 1,202 | -7 | -0.6% | 600 |
| 2018/10/22 | 1,204 | 1,210 | 1,201 | 1,209 | +5 | +0.4% | 1,000 |
| 2018/10/19 | 1,210 | 1,217 | 1,202 | 1,204 | -11 | -0.9% | 1,600 |
| 2018/10/18 | 1,206 | 1,215 | 1,206 | 1,215 | ±0 | ±0% | 900 |
| 2018/10/17 | 1,220 | 1,230 | 1,215 | 1,215 | -5 | -0.4% | 5,500 |
| 2018/10/16 | 1,202 | 1,230 | 1,202 | 1,220 | +20 | +1.7% | 7,400 |
| 2018/10/15 | 1,225 | 1,225 | 1,200 | 1,200 | +7 | +0.6% | 5,100 |
| 2018/10/12 | 1,190 | 1,227 | 1,190 | 1,193 | -3 | -0.3% | 5,800 |
| 2018/10/11 | 1,185 | 1,220 | 1,182 | 1,196 | -15 | -1.2% | 13,800 |
| 2018/10/10 | 1,235 | 1,235 | 1,206 | 1,211 | -16 | -1.3% | 9,800 |
| 2018/10/09 | 1,201 | 1,235 | 1,200 | 1,227 | +27 | +2.3% | 18,600 |
| 2018/10/05 | 1,201 | 1,202 | 1,200 | 1,200 | -2 | -0.2% | 1,100 |
| 2018/10/04 | 1,201 | 1,205 | 1,200 | 1,202 | +1 | +0.1% | 1,000 |
| 2018/10/03 | 1,213 | 1,213 | 1,197 | 1,201 | -12 | -1% | 2,600 |
| 2018/10/02 | 1,200 | 1,218 | 1,199 | 1,213 | +15 | +1.3% | 4,600 |
1651～
1700
件表示中 / 3787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 | 120,200円 | +1.6% | +7.3% | 2.50% | 16.66倍 | 1.69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 | 81,400円 | +0.4% | -39.5% | 3.81% | 12.90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 |
| 横丸魚 | 113,800円 | +4.2% | +12.7% | 2.64% | 13.17倍 | 0.42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 | 284,000円 | +3.3% | - | 0.88% | 42.95倍 | 0.87倍 |
|
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 |
| リリカラ | 64,300円 | +8.9% | +934.5% | 5.60% | 17.60倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
