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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 1,189 | 1,196 | 1,176 | 1,180 | -19 | -1.6% | 4,200 |
| 2016/02/18 | 1,181 | 1,199 | 1,181 | 1,199 | +12 | +1% | 2,400 |
| 2016/02/17 | 1,174 | 1,195 | 1,174 | 1,187 | -3 | -0.3% | 1,900 |
| 2016/02/16 | 1,194 | 1,194 | 1,170 | 1,190 | -5 | -0.4% | 3,300 |
| 2016/02/15 | 1,179 | 1,195 | 1,163 | 1,195 | +43 | +3.7% | 5,900 |
| 2016/02/12 | 1,180 | 1,180 | 1,148 | 1,152 | -49 | -4.1% | 7,400 |
| 2016/02/10 | 1,210 | 1,210 | 1,200 | 1,201 | -15 | -1.2% | 5,100 |
| 2016/02/09 | 1,222 | 1,222 | 1,213 | 1,216 | -12 | -1% | 1,500 |
| 2016/02/08 | 1,205 | 1,229 | 1,205 | 1,228 | +16 | +1.3% | 4,300 |
| 2016/02/05 | 1,220 | 1,222 | 1,210 | 1,212 | -7 | -0.6% | 2,800 |
| 2016/02/04 | 1,220 | 1,220 | 1,213 | 1,219 | -1 | -0.1% | 3,500 |
| 2016/02/03 | 1,225 | 1,225 | 1,218 | 1,220 | -14 | -1.1% | 4,000 |
| 2016/02/02 | 1,236 | 1,236 | 1,225 | 1,234 | +9 | +0.7% | 1,100 |
| 2016/02/01 | 1,208 | 1,236 | 1,208 | 1,225 | +21 | +1.7% | 2,700 |
| 2016/01/29 | 1,199 | 1,206 | 1,199 | 1,204 | +5 | +0.4% | 2,000 |
| 2016/01/28 | 1,199 | 1,199 | 1,197 | 1,199 | -4 | -0.3% | 2,700 |
| 2016/01/27 | 1,222 | 1,222 | 1,180 | 1,203 | -17 | -1.4% | 3,400 |
| 2016/01/26 | 1,150 | 1,220 | 1,150 | 1,220 | +3 | +0.2% | 8,800 |
| 2016/01/25 | 1,209 | 1,232 | 1,160 | 1,217 | +68 | +5.9% | 6,800 |
| 2016/01/22 | 1,120 | 1,149 | 1,120 | 1,149 | -1 | -0.1% | 4,900 |
| 2016/01/21 | 1,190 | 1,198 | 1,080 | 1,150 | -48 | -4% | 8,400 |
| 2016/01/20 | 1,220 | 1,224 | 1,198 | 1,198 | -22 | -1.8% | 5,500 |
| 2016/01/19 | 1,212 | 1,226 | 1,212 | 1,220 | -7 | -0.6% | 1,200 |
| 2016/01/18 | 1,229 | 1,229 | 1,200 | 1,227 | -7 | -0.6% | 3,900 |
| 2016/01/15 | 1,220 | 1,240 | 1,220 | 1,234 | +18 | +1.5% | 1,100 |
| 2016/01/14 | 1,236 | 1,249 | 1,215 | 1,216 | -25 | -2% | 4,900 |
| 2016/01/13 | 1,224 | 1,258 | 1,224 | 1,241 | +19 | +1.6% | 1,500 |
| 2016/01/12 | 1,269 | 1,269 | 1,221 | 1,222 | -34 | -2.7% | 5,500 |
| 2016/01/08 | 1,258 | 1,260 | 1,255 | 1,256 | -13 | -1% | 2,400 |
| 2016/01/07 | 1,269 | 1,280 | 1,251 | 1,269 | -1 | -0.1% | 2,800 |
| 2016/01/06 | 1,287 | 1,287 | 1,270 | 1,270 | -17 | -1.3% | 2,600 |
| 2016/01/05 | 1,279 | 1,289 | 1,279 | 1,287 | +8 | +0.6% | 3,200 |
| 2016/01/04 | 1,288 | 1,290 | 1,270 | 1,279 | +5 | +0.4% | 6,000 |
| 2015/12/30 | 1,268 | 1,274 | 1,265 | 1,274 | +14 | +1.1% | 2,600 |
| 2015/12/29 | 1,256 | 1,269 | 1,251 | 1,260 | +3 | +0.2% | 3,200 |
| 2015/12/28 | 1,244 | 1,259 | 1,236 | 1,257 | +13 | +1% | 2,700 |
| 2015/12/25 | 1,217 | 1,250 | 1,217 | 1,244 | +28 | +2.3% | 3,400 |
| 2015/12/24 | 1,219 | 1,230 | 1,216 | 1,216 | ±0 | ±0% | 4,700 |
| 2015/12/22 | 1,213 | 1,221 | 1,213 | 1,216 | +3 | +0.2% | 7,500 |
| 2015/12/21 | 1,229 | 1,237 | 1,213 | 1,213 | -15 | -1.2% | 11,300 |
| 2015/12/18 | 1,226 | 1,240 | 1,226 | 1,228 | ±0 | ±0% | 4,700 |
| 2015/12/17 | 1,250 | 1,250 | 1,215 | 1,228 | -2 | -0.2% | 5,100 |
| 2015/12/16 | 1,250 | 1,262 | 1,230 | 1,230 | -15 | -1.2% | 4,100 |
| 2015/12/15 | 1,255 | 1,269 | 1,245 | 1,245 | -9 | -0.7% | 4,200 |
| 2015/12/14 | 1,269 | 1,271 | 1,251 | 1,254 | -26 | -2% | 5,200 |
| 2015/12/11 | 1,287 | 1,290 | 1,275 | 1,280 | -7 | -0.5% | 4,300 |
| 2015/12/10 | 1,286 | 1,287 | 1,280 | 1,287 | -2 | -0.2% | 1,200 |
| 2015/12/09 | 1,287 | 1,289 | 1,286 | 1,289 | +4 | +0.3% | 1,100 |
| 2015/12/08 | 1,277 | 1,289 | 1,276 | 1,285 | +8 | +0.6% | 1,200 |
| 2015/12/07 | 1,289 | 1,293 | 1,272 | 1,277 | +6 | +0.5% | 4,000 |
2251～
2300
件表示中 / 3694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 | 116,300円 | +1.6% | +7.3% | 2.58% | 16.08倍 | 1.63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 |
| ゼット | 39,800円 | +3.9% | +17.5% | 4.52% | 2.78倍 | 0.56倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| ナ・デックス | 88,200円 | +8.5% | -39.1% | 3.74% | 49.14倍 | 0.41倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| 中山福 | 39,000円 | +6.1% | - | 2.56% | 14.34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 |
| トミタ | 126,900円 | +6.0% | +1.6% | 1.58% | 11.54倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
