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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 1,064 | 1,066 | 1,060 | 1,064 | +2 | +0.2% | 1,200 |
| 2018/03/19 | 1,068 | 1,068 | 1,062 | 1,062 | -4 | -0.4% | 2,800 |
| 2018/03/16 | 1,070 | 1,070 | 1,065 | 1,066 | +3 | +0.3% | 700 |
| 2018/03/15 | 1,062 | 1,070 | 1,062 | 1,063 | +1 | +0.1% | 1,200 |
| 2018/03/14 | 1,068 | 1,068 | 1,062 | 1,062 | -6 | -0.6% | 1,000 |
| 2018/03/13 | 1,079 | 1,079 | 1,068 | 1,068 | -7 | -0.7% | 2,200 |
| 2018/03/12 | 1,070 | 1,075 | 1,068 | 1,075 | +5 | +0.5% | 2,000 |
| 2018/03/09 | 1,079 | 1,079 | 1,069 | 1,070 | -5 | -0.5% | 2,600 |
| 2018/03/08 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 1,400 |
| 2018/03/07 | 1,098 | 1,098 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
| 2018/03/06 | 1,074 | 1,099 | 1,074 | 1,080 | +8 | +0.7% | 1,500 |
| 2018/03/05 | 1,086 | 1,114 | 1,072 | 1,072 | -14 | -1.3% | 5,000 |
| 2018/03/02 | 1,109 | 1,109 | 1,080 | 1,086 | -19 | -1.7% | 4,800 |
| 2018/03/01 | 1,123 | 1,123 | 1,105 | 1,105 | -18 | -1.6% | 5,900 |
| 2018/02/28 | 1,128 | 1,128 | 1,121 | 1,123 | -5 | -0.4% | 2,600 |
| 2018/02/27 | 1,130 | 1,138 | 1,125 | 1,128 | +3 | +0.3% | 6,200 |
| 2018/02/26 | 1,122 | 1,134 | 1,115 | 1,125 | -87 | -7.2% | 30,300 |
| 2018/02/23 | 1,212 | 1,226 | 1,205 | 1,212 | ±0 | ±0% | 27,300 |
| 2018/02/22 | 1,214 | 1,215 | 1,212 | 1,212 | -1 | -0.1% | 6,500 |
| 2018/02/21 | 1,203 | 1,215 | 1,203 | 1,213 | +11 | +0.9% | 6,900 |
| 2018/02/20 | 1,193 | 1,206 | 1,193 | 1,202 | +11 | +0.9% | 6,400 |
| 2018/02/19 | 1,183 | 1,192 | 1,183 | 1,191 | +9 | +0.8% | 2,900 |
| 2018/02/16 | 1,181 | 1,188 | 1,176 | 1,182 | -3 | -0.3% | 5,400 |
| 2018/02/15 | 1,193 | 1,193 | 1,185 | 1,185 | -8 | -0.7% | 3,800 |
| 2018/02/14 | 1,193 | 1,200 | 1,182 | 1,193 | ±0 | ±0% | 4,600 |
| 2018/02/13 | 1,181 | 1,195 | 1,181 | 1,193 | +13 | +1.1% | 3,700 |
| 2018/02/09 | 1,180 | 1,181 | 1,166 | 1,180 | -9 | -0.8% | 5,200 |
| 2018/02/08 | 1,192 | 1,197 | 1,180 | 1,189 | -1 | -0.1% | 4,500 |
| 2018/02/07 | 1,180 | 1,200 | 1,180 | 1,190 | +26 | +2.2% | 5,100 |
| 2018/02/06 | 1,168 | 1,187 | 1,148 | 1,164 | -41 | -3.4% | 22,000 |
| 2018/02/05 | 1,204 | 1,205 | 1,198 | 1,205 | -6 | -0.5% | 7,400 |
| 2018/02/02 | 1,217 | 1,217 | 1,205 | 1,211 | -7 | -0.6% | 4,000 |
| 2018/02/01 | 1,193 | 1,218 | 1,181 | 1,218 | +18 | +1.5% | 8,100 |
| 2018/01/31 | 1,230 | 1,230 | 1,200 | 1,200 | -31 | -2.5% | 12,800 |
| 2018/01/30 | 1,249 | 1,249 | 1,230 | 1,231 | -18 | -1.4% | 11,300 |
| 2018/01/29 | 1,249 | 1,257 | 1,248 | 1,249 | +2 | +0.2% | 10,000 |
| 2018/01/26 | 1,249 | 1,250 | 1,237 | 1,247 | -1 | -0.1% | 11,200 |
| 2018/01/25 | 1,248 | 1,248 | 1,243 | 1,248 | +5 | +0.4% | 6,300 |
| 2018/01/24 | 1,245 | 1,248 | 1,234 | 1,243 | +9 | +0.7% | 9,400 |
| 2018/01/23 | 1,225 | 1,235 | 1,220 | 1,234 | +9 | +0.7% | 9,400 |
| 2018/01/22 | 1,226 | 1,229 | 1,215 | 1,225 | +3 | +0.2% | 3,800 |
| 2018/01/19 | 1,220 | 1,230 | 1,219 | 1,222 | +2 | +0.2% | 5,200 |
| 2018/01/18 | 1,230 | 1,230 | 1,220 | 1,220 | -5 | -0.4% | 3,200 |
| 2018/01/17 | 1,229 | 1,229 | 1,220 | 1,225 | -2 | -0.2% | 4,200 |
| 2018/01/16 | 1,214 | 1,229 | 1,214 | 1,227 | +13 | +1.1% | 4,900 |
| 2018/01/15 | 1,205 | 1,215 | 1,203 | 1,214 | +13 | +1.1% | 6,000 |
| 2018/01/12 | 1,243 | 1,243 | 1,200 | 1,201 | -42 | -3.4% | 13,300 |
| 2018/01/11 | 1,230 | 1,247 | 1,217 | 1,243 | +28 | +2.3% | 7,100 |
| 2018/01/10 | 1,195 | 1,224 | 1,195 | 1,215 | +21 | +1.8% | 18,200 |
| 2018/01/09 | 1,187 | 1,200 | 1,186 | 1,194 | +8 | +0.7% | 19,600 |
1801～
1850
件表示中 / 3755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 | 1.69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 | 81,300円 | +0.4% | -39.5% | 3.81% | 12.88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 |
| 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 |
| 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 |
| ヤマシタヘルケア | 314,500円 | +4.9% | -30.5% | 2.23% | 22.57倍 | 0.89倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
市場注目の銘柄
チャート関連のコラム
