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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/12/04 | 1,280 | 1,280 | 1,270 | 1,271 | -9 | -0.7% | 4,600 |
| 2015/12/03 | 1,282 | 1,287 | 1,280 | 1,280 | ±0 | ±0% | 2,100 |
| 2015/12/02 | 1,286 | 1,290 | 1,280 | 1,280 | -6 | -0.5% | 5,200 |
| 2015/12/01 | 1,282 | 1,286 | 1,271 | 1,286 | +3 | +0.2% | 3,900 |
| 2015/11/30 | 1,275 | 1,283 | 1,275 | 1,283 | +8 | +0.6% | 5,800 |
| 2015/11/27 | 1,275 | 1,276 | 1,274 | 1,275 | +1 | +0.1% | 2,100 |
| 2015/11/26 | 1,274 | 1,274 | 1,273 | 1,274 | ±0 | ±0% | 2,400 |
| 2015/11/25 | 1,270 | 1,274 | 1,270 | 1,274 | +4 | +0.3% | 3,800 |
| 2015/11/24 | 1,271 | 1,271 | 1,266 | 1,270 | ±0 | ±0% | 2,600 |
| 2015/11/20 | 1,270 | 1,271 | 1,270 | 1,270 | +2 | +0.2% | 1,100 |
| 2015/11/19 | 1,274 | 1,274 | 1,268 | 1,268 | -2 | -0.2% | 2,100 |
| 2015/11/18 | 1,270 | 1,274 | 1,269 | 1,270 | ±0 | ±0% | 1,000 |
| 2015/11/17 | 1,268 | 1,275 | 1,268 | 1,270 | +2 | +0.2% | 1,500 |
| 2015/11/16 | 1,271 | 1,274 | 1,268 | 1,268 | -3 | -0.2% | 2,600 |
| 2015/11/13 | 1,274 | 1,275 | 1,271 | 1,271 | -3 | -0.2% | 2,300 |
| 2015/11/12 | 1,271 | 1,274 | 1,271 | 1,274 | +3 | +0.2% | 900 |
| 2015/11/11 | 1,265 | 1,273 | 1,265 | 1,271 | +4 | +0.3% | 1,200 |
| 2015/11/10 | 1,269 | 1,269 | 1,267 | 1,267 | -3 | -0.2% | 600 |
| 2015/11/09 | 1,270 | 1,273 | 1,270 | 1,270 | +1 | +0.1% | 2,200 |
| 2015/11/06 | 1,268 | 1,269 | 1,259 | 1,269 | +4 | +0.3% | 2,800 |
| 2015/11/05 | 1,257 | 1,265 | 1,257 | 1,265 | +8 | +0.6% | 400 |
| 2015/11/04 | 1,265 | 1,266 | 1,253 | 1,257 | -8 | -0.6% | 1,100 |
| 2015/11/02 | 1,250 | 1,268 | 1,250 | 1,265 | +15 | +1.2% | 600 |
| 2015/10/30 | 1,249 | 1,268 | 1,249 | 1,250 | ±0 | ±0% | 1,900 |
| 2015/10/29 | 1,264 | 1,264 | 1,248 | 1,250 | -13 | -1% | 900 |
| 2015/10/28 | 1,260 | 1,263 | 1,248 | 1,263 | +3 | +0.2% | 900 |
| 2015/10/27 | 1,261 | 1,262 | 1,245 | 1,260 | +14 | +1.1% | 1,400 |
| 2015/10/26 | 1,274 | 1,275 | 1,246 | 1,246 | -28 | -2.2% | 5,000 |
| 2015/10/23 | 1,275 | 1,275 | 1,261 | 1,274 | +7 | +0.6% | 2,200 |
| 2015/10/22 | 1,260 | 1,274 | 1,255 | 1,267 | +7 | +0.6% | 3,000 |
| 2015/10/21 | 1,252 | 1,275 | 1,252 | 1,260 | +10 | +0.8% | 3,000 |
| 2015/10/20 | 1,233 | 1,251 | 1,233 | 1,250 | +17 | +1.4% | 2,900 |
| 2015/10/19 | 1,231 | 1,233 | 1,231 | 1,233 | +2 | +0.2% | 900 |
| 2015/10/16 | 1,220 | 1,231 | 1,218 | 1,231 | +11 | +0.9% | 2,100 |
| 2015/10/15 | 1,210 | 1,224 | 1,210 | 1,220 | +10 | +0.8% | 3,300 |
| 2015/10/14 | 1,210 | 1,223 | 1,199 | 1,210 | -12 | -1% | 2,700 |
| 2015/10/13 | 1,205 | 1,223 | 1,201 | 1,222 | +10 | +0.8% | 3,800 |
| 2015/10/09 | 1,200 | 1,228 | 1,200 | 1,212 | +14 | +1.2% | 3,300 |
| 2015/10/08 | 1,190 | 1,198 | 1,180 | 1,198 | +8 | +0.7% | 2,000 |
2351～
2400
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 | 119,900円 | +1.6% | +7.3% | 2.50% | 16.62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 | 80,400円 | +0.4% | -39.5% | 3.86% | 12.74倍 | 0.57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 | 57,000円 | 0.0% | - | 3.51% | - | 0.87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 | 151,900円 | -2.2% | +3.3% | 4.15% | 9.76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 | 315,500円 | +4.9% | -30.5% | 2.22% | 22.64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
