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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,272 | 1,274 | 1,254 | 1,255 | -10 | -0.8% | 2,000 |
| 2024/11/21 | 1,274 | 1,274 | 1,265 | 1,265 | ±0 | ±0% | 700 |
| 2024/11/20 | 1,273 | 1,274 | 1,253 | 1,265 | ±0 | ±0% | 2,900 |
| 2024/11/19 | 1,264 | 1,265 | 1,259 | 1,265 | +6 | +0.5% | 1,500 |
| 2024/11/18 | 1,259 | 1,279 | 1,254 | 1,259 | +7 | +0.6% | 4,500 |
| 2024/11/15 | 1,248 | 1,252 | 1,248 | 1,252 | +5 | +0.4% | 1,700 |
| 2024/11/14 | 1,250 | 1,250 | 1,247 | 1,247 | -2 | -0.2% | 900 |
| 2024/11/13 | 1,248 | 1,249 | 1,244 | 1,249 | +7 | +0.6% | 1,500 |
| 2024/11/12 | 1,242 | 1,242 | 1,242 | 1,242 | -3 | -0.2% | 400 |
| 2024/11/11 | 1,247 | 1,247 | 1,241 | 1,245 | -2 | -0.2% | 600 |
| 2024/11/08 | 1,247 | 1,247 | 1,247 | 1,247 | ±0 | ±0% | 100 |
| 2024/11/07 | 1,248 | 1,248 | 1,237 | 1,247 | +7 | +0.6% | 800 |
| 2024/11/06 | 1,245 | 1,247 | 1,240 | 1,240 | -6 | -0.5% | 400 |
| 2024/11/05 | 1,249 | 1,249 | 1,246 | 1,246 | -3 | -0.2% | 500 |
| 2024/11/01 | 1,249 | 1,250 | 1,245 | 1,249 | +2 | +0.2% | 1,700 |
| 2024/10/31 | 1,246 | 1,247 | 1,240 | 1,247 | +1 | +0.1% | 400 |
| 2024/10/30 | 1,244 | 1,246 | 1,237 | 1,246 | +6 | +0.5% | 900 |
| 2024/10/29 | 1,243 | 1,243 | 1,240 | 1,240 | -1 | -0.1% | 500 |
| 2024/10/28 | 1,240 | 1,249 | 1,240 | 1,241 | +1 | +0.1% | 1,500 |
| 2024/10/25 | 1,237 | 1,240 | 1,236 | 1,240 | +4 | +0.3% | 1,400 |
| 2024/10/24 | 1,238 | 1,238 | 1,236 | 1,236 | +1 | +0.1% | 300 |
| 2024/10/23 | 1,239 | 1,239 | 1,235 | 1,235 | -5 | -0.4% | 600 |
| 2024/10/22 | 1,242 | 1,242 | 1,235 | 1,240 | +2 | +0.2% | 1,400 |
| 2024/10/21 | 1,242 | 1,244 | 1,238 | 1,238 | -2 | -0.2% | 800 |
| 2024/10/18 | 1,248 | 1,248 | 1,240 | 1,240 | -8 | -0.6% | 400 |
| 2024/10/17 | 1,249 | 1,250 | 1,238 | 1,248 | +5 | +0.4% | 1,100 |
| 2024/10/16 | 1,238 | 1,243 | 1,238 | 1,243 | +5 | +0.4% | 2,500 |
| 2024/10/15 | 1,231 | 1,240 | 1,231 | 1,238 | +8 | +0.7% | 1,800 |
| 2024/10/11 | 1,240 | 1,242 | 1,227 | 1,230 | +4 | +0.3% | 1,000 |
| 2024/10/10 | 1,229 | 1,229 | 1,226 | 1,226 | -2 | -0.2% | 2,800 |
| 2024/10/09 | 1,250 | 1,251 | 1,224 | 1,228 | -22 | -1.8% | 10,100 |
| 2024/10/08 | 1,238 | 1,250 | 1,234 | 1,250 | +12 | +1% | 8,800 |
| 2024/10/07 | 1,235 | 1,238 | 1,233 | 1,238 | +6 | +0.5% | 1,800 |
| 2024/10/04 | 1,228 | 1,232 | 1,228 | 1,232 | +3 | +0.2% | 300 |
| 2024/10/03 | 1,230 | 1,230 | 1,229 | 1,229 | ±0 | ±0% | 500 |
| 2024/10/02 | 1,229 | 1,233 | 1,229 | 1,229 | +1 | +0.1% | 900 |
| 2024/10/01 | 1,234 | 1,234 | 1,226 | 1,228 | -7 | -0.6% | 1,300 |
| 2024/09/30 | 1,227 | 1,235 | 1,227 | 1,235 | ±0 | ±0% | 1,800 |
| 2024/09/27 | 1,236 | 1,240 | 1,235 | 1,235 | +5 | +0.4% | 1,700 |
| 2024/09/26 | 1,231 | 1,232 | 1,230 | 1,230 | ±0 | ±0% | 1,400 |
| 2024/09/25 | 1,233 | 1,233 | 1,230 | 1,230 | ±0 | ±0% | 300 |
| 2024/09/24 | 1,234 | 1,234 | 1,230 | 1,230 | -1 | -0.1% | 700 |
| 2024/09/20 | 1,234 | 1,234 | 1,231 | 1,231 | -3 | -0.2% | 500 |
| 2024/09/19 | 1,230 | 1,234 | 1,229 | 1,234 | ±0 | ±0% | 800 |
| 2024/09/18 | 1,233 | 1,234 | 1,233 | 1,234 | +4 | +0.3% | 600 |
| 2024/09/17 | 1,222 | 1,230 | 1,222 | 1,230 | +8 | +0.7% | 2,000 |
| 2024/09/13 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 200 |
| 2024/09/12 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 600 |
| 2024/09/11 | 1,221 | 1,222 | 1,221 | 1,222 | -3 | -0.2% | 300 |
| 2024/09/10 | 1,223 | 1,225 | 1,223 | 1,225 | -1 | -0.1% | 700 |
201～
250
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
