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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,064 | 1,064 | 1,057 | 1,064 | +11 | +1% | 3,600 |
| 2017/09/29 | 1,055 | 1,060 | 1,053 | 1,053 | -1 | -0.1% | 2,300 |
| 2017/09/28 | 1,065 | 1,066 | 1,054 | 1,054 | -7 | -0.7% | 4,400 |
| 2017/09/27 | 1,059 | 1,061 | 1,051 | 1,061 | +11 | +1% | 4,600 |
| 2017/09/26 | 1,049 | 1,055 | 1,049 | 1,050 | -1 | -0.1% | 3,200 |
| 2017/09/25 | 1,050 | 1,052 | 1,050 | 1,051 | +1 | +0.1% | 3,900 |
| 2017/09/22 | 1,050 | 1,050 | 1,045 | 1,050 | +2 | +0.2% | 2,200 |
| 2017/09/21 | 1,048 | 1,050 | 1,048 | 1,048 | +2 | +0.2% | 1,000 |
| 2017/09/20 | 1,042 | 1,046 | 1,042 | 1,046 | +4 | +0.4% | 500 |
| 2017/09/19 | 1,044 | 1,046 | 1,042 | 1,042 | +2 | +0.2% | 3,400 |
| 2017/09/15 | 1,047 | 1,049 | 1,040 | 1,040 | -7 | -0.7% | 3,300 |
| 2017/09/14 | 1,043 | 1,047 | 1,040 | 1,047 | +3 | +0.3% | 1,200 |
| 2017/09/13 | 1,048 | 1,048 | 1,044 | 1,044 | +2 | +0.2% | 900 |
| 2017/09/12 | 1,038 | 1,050 | 1,038 | 1,042 | +4 | +0.4% | 3,700 |
| 2017/09/11 | 1,031 | 1,038 | 1,031 | 1,038 | +7 | +0.7% | 800 |
| 2017/09/08 | 1,035 | 1,035 | 1,031 | 1,031 | +2 | +0.2% | 700 |
| 2017/09/07 | 1,033 | 1,033 | 1,029 | 1,029 | +1 | +0.1% | 500 |
| 2017/09/06 | 1,030 | 1,034 | 1,027 | 1,028 | -8 | -0.8% | 3,000 |
| 2017/09/05 | 1,041 | 1,041 | 1,036 | 1,036 | -5 | -0.5% | 1,700 |
| 2017/09/04 | 1,043 | 1,043 | 1,040 | 1,041 | -2 | -0.2% | 1,900 |
| 2017/09/01 | 1,040 | 1,043 | 1,038 | 1,043 | +3 | +0.3% | 1,300 |
| 2017/08/31 | 1,042 | 1,043 | 1,033 | 1,040 | +5 | +0.5% | 900 |
| 2017/08/30 | 1,040 | 1,040 | 1,032 | 1,035 | +4 | +0.4% | 1,900 |
| 2017/08/29 | 1,038 | 1,038 | 1,030 | 1,031 | -7 | -0.7% | 1,800 |
| 2017/08/28 | 1,034 | 1,038 | 1,033 | 1,038 | +3 | +0.3% | 2,100 |
| 2017/08/25 | 1,034 | 1,035 | 1,034 | 1,035 | +1 | +0.1% | 900 |
| 2017/08/24 | 1,035 | 1,035 | 1,033 | 1,034 | +2 | +0.2% | 1,800 |
| 2017/08/23 | 1,034 | 1,034 | 1,032 | 1,032 | +3 | +0.3% | 200 |
| 2017/08/22 | 1,035 | 1,035 | 1,029 | 1,029 | -5 | -0.5% | 1,300 |
| 2017/08/21 | 1,033 | 1,035 | 1,033 | 1,034 | +1 | +0.1% | 600 |
| 2017/08/18 | 1,030 | 1,033 | 1,025 | 1,033 | +3 | +0.3% | 1,300 |
| 2017/08/17 | 1,031 | 1,032 | 1,030 | 1,030 | -1 | -0.1% | 500 |
| 2017/08/16 | 1,030 | 1,032 | 1,030 | 1,031 | +1 | +0.1% | 2,100 |
| 2017/08/15 | 1,026 | 1,030 | 1,025 | 1,030 | +5 | +0.5% | 1,800 |
| 2017/08/14 | 1,020 | 1,027 | 1,020 | 1,025 | +1 | +0.1% | 2,100 |
| 2017/08/10 | 1,027 | 1,028 | 1,024 | 1,024 | -6 | -0.6% | 1,900 |
| 2017/08/09 | 1,030 | 1,030 | 1,027 | 1,030 | ±0 | ±0% | 2,000 |
| 2017/08/08 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,100 |
| 2017/08/07 | 1,030 | 1,031 | 1,029 | 1,030 | ±0 | ±0% | 1,800 |
| 2017/08/04 | 1,035 | 1,035 | 1,030 | 1,030 | ±0 | ±0% | 2,900 |
| 2017/08/03 | 1,035 | 1,035 | 1,030 | 1,030 | -2 | -0.2% | 1,600 |
| 2017/08/02 | 1,029 | 1,033 | 1,029 | 1,032 | +4 | +0.4% | 1,200 |
| 2017/08/01 | 1,031 | 1,031 | 1,028 | 1,028 | -7 | -0.7% | 1,200 |
| 2017/07/31 | 1,036 | 1,036 | 1,035 | 1,035 | +6 | +0.6% | 500 |
| 2017/07/28 | 1,030 | 1,033 | 1,028 | 1,029 | ±0 | ±0% | 1,900 |
| 2017/07/27 | 1,029 | 1,037 | 1,028 | 1,029 | ±0 | ±0% | 3,400 |
| 2017/07/26 | 1,029 | 1,029 | 1,027 | 1,029 | ±0 | ±0% | 1,700 |
| 2017/07/25 | 1,029 | 1,030 | 1,028 | 1,029 | ±0 | ±0% | 1,500 |
| 2017/07/24 | 1,029 | 1,030 | 1,025 | 1,029 | +4 | +0.4% | 1,400 |
| 2017/07/21 | 1,029 | 1,029 | 1,025 | 1,025 | ±0 | ±0% | 500 |
1851～
1900
件表示中 / 3692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 | 115,300円 | +1.6% | +7.3% | 2.60% | 15.94倍 | 1.62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 |
| トミタ | 128,000円 | +6.0% | +1.6% | 1.56% | 11.65倍 | 0.57倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 中山福 | 38,900円 | +6.1% | - | 2.57% | 14.31倍 | 0.34倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| オータケ | 181,500円 | - | - | 2.04% | 9.11倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| 農総研 | 35,300円 | +10.8% | +98.0% | 0.00% | 56.57倍 | 7.33倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
市場注目の銘柄
チャート関連のコラム
