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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,266 | 1,266 | 1,256 | 1,257 | -10 | -0.8% | 1,600 |
| 2025/02/06 | 1,268 | 1,268 | 1,252 | 1,267 | +11 | +0.9% | 1,600 |
| 2025/02/05 | 1,251 | 1,269 | 1,251 | 1,256 | +5 | +0.4% | 2,600 |
| 2025/02/04 | 1,252 | 1,252 | 1,251 | 1,251 | -2 | -0.2% | 1,700 |
| 2025/02/03 | 1,256 | 1,256 | 1,250 | 1,253 | +2 | +0.2% | 4,200 |
| 2025/01/31 | 1,261 | 1,280 | 1,250 | 1,251 | -5 | -0.4% | 4,600 |
| 2025/01/30 | 1,265 | 1,265 | 1,255 | 1,256 | -9 | -0.7% | 3,400 |
| 2025/01/29 | 1,275 | 1,275 | 1,265 | 1,265 | -4 | -0.3% | 2,900 |
| 2025/01/28 | 1,268 | 1,269 | 1,260 | 1,269 | ±0 | ±0% | 1,900 |
| 2025/01/27 | 1,271 | 1,271 | 1,255 | 1,269 | +8 | +0.6% | 2,000 |
| 2025/01/24 | 1,243 | 1,264 | 1,240 | 1,261 | +18 | +1.4% | 2,200 |
| 2025/01/23 | 1,261 | 1,267 | 1,243 | 1,243 | -22 | -1.7% | 7,200 |
| 2025/01/22 | 1,269 | 1,269 | 1,260 | 1,265 | -4 | -0.3% | 6,400 |
| 2025/01/21 | 1,273 | 1,289 | 1,269 | 1,269 | -1 | -0.1% | 4,300 |
| 2025/01/20 | 1,280 | 1,283 | 1,270 | 1,270 | -13 | -1% | 6,800 |
| 2025/01/17 | 1,300 | 1,300 | 1,280 | 1,283 | -12 | -0.9% | 4,100 |
| 2025/01/16 | 1,290 | 1,295 | 1,280 | 1,295 | +5 | +0.4% | 3,500 |
| 2025/01/15 | 1,290 | 1,292 | 1,283 | 1,290 | ±0 | ±0% | 4,000 |
| 2025/01/14 | 1,285 | 1,290 | 1,284 | 1,290 | +10 | +0.8% | 4,000 |
| 2025/01/10 | 1,285 | 1,285 | 1,280 | 1,280 | -2 | -0.2% | 1,100 |
| 2025/01/09 | 1,281 | 1,283 | 1,280 | 1,282 | +2 | +0.2% | 1,800 |
| 2025/01/08 | 1,281 | 1,283 | 1,275 | 1,280 | +7 | +0.5% | 3,200 |
| 2025/01/07 | 1,278 | 1,282 | 1,270 | 1,273 | -2 | -0.2% | 3,500 |
| 2025/01/06 | 1,281 | 1,283 | 1,275 | 1,275 | -6 | -0.5% | 1,800 |
| 2024/12/30 | 1,272 | 1,282 | 1,272 | 1,281 | +11 | +0.9% | 3,100 |
| 2024/12/27 | 1,269 | 1,271 | 1,260 | 1,270 | +2 | +0.2% | 2,200 |
| 2024/12/26 | 1,268 | 1,270 | 1,267 | 1,268 | +1 | +0.1% | 3,500 |
| 2024/12/25 | 1,263 | 1,267 | 1,260 | 1,267 | +4 | +0.3% | 1,900 |
| 2024/12/24 | 1,261 | 1,263 | 1,260 | 1,263 | +2 | +0.2% | 1,800 |
| 2024/12/23 | 1,261 | 1,263 | 1,261 | 1,261 | ±0 | ±0% | 2,000 |
| 2024/12/20 | 1,263 | 1,263 | 1,261 | 1,261 | +1 | +0.1% | 1,100 |
| 2024/12/19 | 1,267 | 1,267 | 1,260 | 1,260 | -7 | -0.6% | 3,400 |
| 2024/12/18 | 1,266 | 1,267 | 1,265 | 1,267 | +3 | +0.2% | 1,600 |
| 2024/12/17 | 1,266 | 1,267 | 1,264 | 1,264 | -2 | -0.2% | 2,800 |
| 2024/12/16 | 1,270 | 1,270 | 1,266 | 1,266 | -2 | -0.2% | 4,600 |
| 2024/12/13 | 1,270 | 1,270 | 1,268 | 1,268 | -2 | -0.2% | 1,000 |
| 2024/12/12 | 1,270 | 1,271 | 1,270 | 1,270 | ±0 | ±0% | 1,500 |
| 2024/12/11 | 1,268 | 1,270 | 1,268 | 1,270 | +2 | +0.2% | 500 |
| 2024/12/10 | 1,268 | 1,270 | 1,267 | 1,268 | ±0 | ±0% | 1,400 |
| 2024/12/09 | 1,261 | 1,269 | 1,261 | 1,268 | +7 | +0.6% | 1,300 |
| 2024/12/06 | 1,261 | 1,268 | 1,261 | 1,261 | ±0 | ±0% | 1,100 |
| 2024/12/05 | 1,266 | 1,266 | 1,261 | 1,261 | -5 | -0.4% | 600 |
| 2024/12/04 | 1,261 | 1,266 | 1,261 | 1,266 | +1 | +0.1% | 300 |
| 2024/12/03 | 1,261 | 1,265 | 1,261 | 1,265 | +5 | +0.4% | 600 |
| 2024/12/02 | 1,269 | 1,269 | 1,260 | 1,260 | -8 | -0.6% | 1,600 |
| 2024/11/29 | 1,264 | 1,268 | 1,262 | 1,268 | +7 | +0.6% | 2,200 |
| 2024/11/28 | 1,260 | 1,261 | 1,260 | 1,261 | +2 | +0.2% | 300 |
| 2024/11/27 | 1,266 | 1,266 | 1,258 | 1,259 | -6 | -0.5% | 1,000 |
| 2024/11/26 | 1,269 | 1,269 | 1,263 | 1,265 | +2 | +0.2% | 400 |
| 2024/11/25 | 1,257 | 1,263 | 1,257 | 1,263 | +8 | +0.6% | 1,900 |
151～
200
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
