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 |
|---|---|---|---|---|---|---|---|
| 2018/10/29 | 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 |
| 2018/10/01 | 1,208 | 1,219 | 1,195 | 1,198 | +17 | +1.4% | 13,600 |
| 2018/09/28 | 1,190 | 1,195 | 1,181 | 1,181 | -8 | -0.7% | 2,300 |
| 2018/09/27 | 1,203 | 1,203 | 1,189 | 1,189 | -1 | -0.1% | 1,700 |
| 2018/09/26 | 1,190 | 1,201 | 1,188 | 1,190 | +2 | +0.2% | 10,800 |
| 2018/09/25 | 1,176 | 1,188 | 1,176 | 1,188 | +15 | +1.3% | 3,900 |
| 2018/09/21 | 1,172 | 1,175 | 1,170 | 1,173 | +7 | +0.6% | 3,600 |
| 2018/09/20 | 1,170 | 1,170 | 1,161 | 1,166 | -3 | -0.3% | 4,800 |
| 2018/09/19 | 1,165 | 1,173 | 1,165 | 1,169 | +5 | +0.4% | 2,100 |
| 2018/09/18 | 1,165 | 1,165 | 1,164 | 1,164 | ±0 | ±0% | 2,700 |
| 2018/09/14 | 1,165 | 1,176 | 1,163 | 1,164 | -1 | -0.1% | 1,300 |
| 2018/09/13 | 1,166 | 1,178 | 1,162 | 1,165 | -2 | -0.2% | 3,200 |
| 2018/09/12 | 1,157 | 1,167 | 1,157 | 1,167 | +10 | +0.9% | 2,400 |
| 2018/09/11 | 1,155 | 1,159 | 1,155 | 1,157 | +2 | +0.2% | 1,100 |
| 2018/09/10 | 1,150 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 500 |
| 2018/09/07 | 1,154 | 1,160 | 1,150 | 1,150 | -4 | -0.3% | 2,300 |
| 2018/09/06 | 1,167 | 1,168 | 1,154 | 1,154 | -4 | -0.3% | 6,200 |
| 2018/09/05 | 1,155 | 1,160 | 1,151 | 1,158 | +3 | +0.3% | 1,500 |
| 2018/09/04 | 1,148 | 1,155 | 1,147 | 1,155 | +7 | +0.6% | 2,600 |
| 2018/09/03 | 1,149 | 1,149 | 1,141 | 1,148 | -1 | -0.1% | 900 |
| 2018/08/31 | 1,135 | 1,149 | 1,135 | 1,149 | +14 | +1.2% | 1,400 |
| 2018/08/30 | 1,145 | 1,145 | 1,135 | 1,135 | +2 | +0.2% | 800 |
| 2018/08/29 | 1,132 | 1,134 | 1,132 | 1,133 | -7 | -0.6% | 2,500 |
| 2018/08/28 | 1,136 | 1,140 | 1,135 | 1,140 | +5 | +0.4% | 2,700 |
| 2018/08/27 | 1,123 | 1,135 | 1,123 | 1,135 | +12 | +1.1% | 1,400 |
| 2018/08/24 | 1,120 | 1,123 | 1,120 | 1,123 | +6 | +0.5% | 500 |
| 2018/08/23 | 1,115 | 1,117 | 1,115 | 1,117 | +2 | +0.2% | 600 |
| 2018/08/22 | 1,117 | 1,122 | 1,115 | 1,115 | -3 | -0.3% | 2,400 |
| 2018/08/21 | 1,115 | 1,125 | 1,115 | 1,118 | -6 | -0.5% | 2,400 |
| 2018/08/20 | 1,121 | 1,133 | 1,120 | 1,124 | +3 | +0.3% | 2,300 |
| 2018/08/17 | 1,122 | 1,130 | 1,121 | 1,121 | ±0 | ±0% | 1,000 |
| 2018/08/16 | 1,121 | 1,122 | 1,121 | 1,121 | -7 | -0.6% | 800 |
1651～
1700
件表示中 / 3756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 | 119,600円 | +1.6% | +7.3% | 2.51% | 16.58倍 | 1.68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 |
| デンキョーＧ | - | +1.6% | +136.1% | - | - | - |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| ＭＥＲＦ | 57,400円 | 0.0% | - | 3.48% | - | 0.88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 |
| 久 世 | 174,900円 | +3.6% | -11.0% | 2.40% | 6.47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 |
| ダイコー通 | 151,600円 | -2.2% | +3.3% | 4.16% | 9.74倍 | 0.96倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
市場注目の銘柄
チャート関連のコラム
