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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 2015/10/07 | 1,190 | 1,193 | 1,180 | 1,190 | +11 | +0.9% | 2,900 |
| 2015/10/06 | 1,140 | 1,179 | 1,140 | 1,179 | +39 | +3.4% | 2,300 |
| 2015/10/05 | 1,130 | 1,140 | 1,130 | 1,140 | +15 | +1.3% | 600 |
| 2015/10/02 | 1,119 | 1,125 | 1,117 | 1,125 | +10 | +0.9% | 12,900 |
| 2015/10/01 | 1,119 | 1,119 | 1,112 | 1,115 | -4 | -0.4% | 1,500 |
| 2015/09/30 | 1,142 | 1,142 | 1,111 | 1,119 | -4 | -0.4% | 3,400 |
| 2015/09/29 | 1,150 | 1,150 | 1,121 | 1,123 | -19 | -1.7% | 2,600 |
| 2015/09/28 | 1,132 | 1,142 | 1,128 | 1,142 | +10 | +0.9% | 1,700 |
| 2015/09/25 | 1,129 | 1,132 | 1,129 | 1,132 | +3 | +0.3% | 1,800 |
| 2015/09/24 | 1,120 | 1,129 | 1,113 | 1,129 | +9 | +0.8% | 2,300 |
| 2015/09/18 | 1,138 | 1,138 | 1,120 | 1,120 | -18 | -1.6% | 6,400 |
| 2015/09/17 | 1,140 | 1,140 | 1,135 | 1,138 | -2 | -0.2% | 1,900 |
| 2015/09/16 | 1,140 | 1,157 | 1,140 | 1,140 | -5 | -0.4% | 1,700 |
| 2015/09/15 | 1,150 | 1,169 | 1,139 | 1,145 | -5 | -0.4% | 3,000 |
| 2015/09/14 | 1,140 | 1,200 | 1,140 | 1,150 | +16 | +1.4% | 2,800 |
| 2015/09/11 | 1,125 | 1,134 | 1,119 | 1,134 | +17 | +1.5% | 3,300 |
| 2015/09/10 | 1,122 | 1,129 | 1,111 | 1,117 | -2 | -0.2% | 3,500 |
| 2015/09/09 | 1,113 | 1,125 | 1,098 | 1,119 | +7 | +0.6% | 4,400 |
| 2015/09/08 | 1,099 | 1,122 | 1,089 | 1,112 | +13 | +1.2% | 3,300 |
2401～
2450
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
