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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,240 | 1,240 | 1,232 | 1,232 | -9 | -0.7% | 1,400 |
| 2024/07/04 | 1,242 | 1,242 | 1,232 | 1,241 | +7 | +0.6% | 900 |
| 2024/07/03 | 1,243 | 1,244 | 1,234 | 1,234 | -6 | -0.5% | 2,800 |
| 2024/07/02 | 1,243 | 1,243 | 1,238 | 1,240 | -3 | -0.2% | 900 |
| 2024/07/01 | 1,243 | 1,243 | 1,240 | 1,243 | +1 | +0.1% | 700 |
| 2024/06/28 | 1,231 | 1,242 | 1,222 | 1,242 | +16 | +1.3% | 1,100 |
| 2024/06/27 | 1,239 | 1,244 | 1,216 | 1,226 | -2 | -0.2% | 3,200 |
| 2024/06/26 | 1,225 | 1,235 | 1,218 | 1,228 | +3 | +0.2% | 3,000 |
| 2024/06/25 | 1,218 | 1,225 | 1,218 | 1,225 | +7 | +0.6% | 900 |
| 2024/06/24 | 1,226 | 1,226 | 1,218 | 1,218 | -2 | -0.2% | 1,400 |
| 2024/06/21 | 1,230 | 1,230 | 1,208 | 1,220 | -10 | -0.8% | 1,900 |
| 2024/06/20 | 1,235 | 1,235 | 1,230 | 1,230 | -9 | -0.7% | 500 |
| 2024/06/19 | 1,239 | 1,240 | 1,230 | 1,239 | ±0 | ±0% | 4,200 |
| 2024/06/18 | 1,234 | 1,240 | 1,234 | 1,239 | +5 | +0.4% | 3,800 |
| 2024/06/17 | 1,216 | 1,234 | 1,216 | 1,234 | +18 | +1.5% | 3,800 |
| 2024/06/14 | 1,216 | 1,216 | 1,216 | 1,216 | -1 | -0.1% | 100 |
| 2024/06/13 | 1,211 | 1,217 | 1,211 | 1,217 | +6 | +0.5% | 300 |
| 2024/06/12 | 1,208 | 1,214 | 1,208 | 1,211 | +2 | +0.2% | 2,200 |
| 2024/06/11 | 1,208 | 1,210 | 1,208 | 1,209 | ±0 | ±0% | 500 |
| 2024/06/10 | 1,206 | 1,211 | 1,205 | 1,209 | +4 | +0.3% | 2,000 |
| 2024/06/07 | 1,202 | 1,205 | 1,202 | 1,205 | ±0 | ±0% | 300 |
| 2024/06/06 | 1,201 | 1,205 | 1,201 | 1,205 | +4 | +0.3% | 300 |
| 2024/06/05 | 1,200 | 1,205 | 1,200 | 1,201 | +1 | +0.1% | 1,000 |
| 2024/06/04 | 1,200 | 1,205 | 1,200 | 1,200 | -2 | -0.2% | 1,400 |
| 2024/06/03 | 1,204 | 1,205 | 1,200 | 1,202 | +3 | +0.3% | 1,400 |
| 2024/05/31 | 1,203 | 1,203 | 1,199 | 1,199 | -4 | -0.3% | 900 |
| 2024/05/30 | 1,204 | 1,204 | 1,203 | 1,203 | -2 | -0.2% | 300 |
| 2024/05/29 | 1,198 | 1,205 | 1,198 | 1,205 | ±0 | ±0% | 1,100 |
| 2024/05/28 | 1,201 | 1,210 | 1,185 | 1,205 | +4 | +0.3% | 3,100 |
| 2024/05/27 | 1,207 | 1,208 | 1,201 | 1,201 | -6 | -0.5% | 1,800 |
| 2024/05/24 | 1,206 | 1,207 | 1,201 | 1,207 | ±0 | ±0% | 700 |
| 2024/05/23 | 1,199 | 1,207 | 1,199 | 1,207 | ±0 | ±0% | 400 |
| 2024/05/22 | 1,208 | 1,208 | 1,207 | 1,207 | -1 | -0.1% | 300 |
| 2024/05/21 | 1,204 | 1,208 | 1,200 | 1,208 | +2 | +0.2% | 1,300 |
| 2024/05/20 | 1,199 | 1,206 | 1,195 | 1,206 | +7 | +0.6% | 3,100 |
| 2024/05/17 | 1,203 | 1,203 | 1,199 | 1,199 | -1 | -0.1% | 300 |
| 2024/05/16 | 1,205 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 1,200 |
| 2024/05/15 | 1,204 | 1,205 | 1,204 | 1,205 | +2 | +0.2% | 700 |
| 2024/05/14 | 1,202 | 1,203 | 1,200 | 1,203 | +3 | +0.3% | 700 |
| 2024/05/13 | 1,198 | 1,202 | 1,198 | 1,200 | -2 | -0.2% | 1,000 |
| 2024/05/10 | 1,200 | 1,202 | 1,196 | 1,202 | +5 | +0.4% | 900 |
| 2024/05/09 | 1,193 | 1,197 | 1,193 | 1,197 | ±0 | ±0% | 700 |
| 2024/05/08 | 1,201 | 1,204 | 1,197 | 1,197 | -7 | -0.6% | 3,800 |
| 2024/05/07 | 1,204 | 1,205 | 1,200 | 1,204 | +3 | +0.2% | 2,500 |
| 2024/05/02 | 1,203 | 1,204 | 1,201 | 1,201 | -2 | -0.2% | 1,000 |
| 2024/05/01 | 1,203 | 1,203 | 1,200 | 1,203 | ±0 | ±0% | 800 |
| 2024/04/30 | 1,199 | 1,203 | 1,199 | 1,203 | +11 | +0.9% | 1,300 |
| 2024/04/26 | 1,191 | 1,192 | 1,190 | 1,192 | +1 | +0.1% | 400 |
| 2024/04/25 | 1,191 | 1,199 | 1,190 | 1,191 | ±0 | ±0% | 2,400 |
| 2024/04/24 | 1,193 | 1,198 | 1,191 | 1,191 | -2 | -0.2% | 1,300 |
201～
250
件表示中 / 3692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 | 115,000円 | +1.6% | +7.3% | 2.61% | 15.90倍 | 1.62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 |
| トミタ | 128,600円 | +6.0% | +1.6% | 1.56% | 11.70倍 | 0.57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 |
| 中山福 | 39,100円 | +6.1% | - | 2.56% | 14.38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 |
| オータケ | 181,500円 | - | - | 2.04% | 9.11倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| 農総研 | 34,900円 | +10.8% | +98.0% | 0.00% | 55.93倍 | 7.25倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
市場注目の銘柄
チャート関連のコラム
