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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,315 | 1,332 | 1,315 | 1,332 | +1 | +0.1% | 2,800 |
| 2015/07/23 | 1,336 | 1,336 | 1,302 | 1,331 | +4 | +0.3% | 4,300 |
| 2015/07/22 | 1,322 | 1,339 | 1,321 | 1,327 | -3 | -0.2% | 1,500 |
| 2015/07/21 | 1,342 | 1,342 | 1,320 | 1,330 | -5 | -0.4% | 3,000 |
| 2015/07/17 | 1,318 | 1,335 | 1,314 | 1,335 | -2 | -0.1% | 2,300 |
| 2015/07/16 | 1,337 | 1,337 | 1,330 | 1,337 | ±0 | ±0% | 3,600 |
| 2015/07/15 | 1,343 | 1,343 | 1,330 | 1,337 | +11 | +0.8% | 1,800 |
| 2015/07/14 | 1,307 | 1,327 | 1,307 | 1,326 | +23 | +1.8% | 2,100 |
| 2015/07/13 | 1,305 | 1,307 | 1,300 | 1,303 | +8 | +0.6% | 1,600 |
| 2015/07/10 | 1,302 | 1,307 | 1,290 | 1,295 | -3 | -0.2% | 3,600 |
| 2015/07/09 | 1,285 | 1,300 | 1,275 | 1,298 | -4 | -0.3% | 8,200 |
| 2015/07/08 | 1,326 | 1,326 | 1,301 | 1,302 | -24 | -1.8% | 6,300 |
| 2015/07/07 | 1,321 | 1,331 | 1,321 | 1,326 | +6 | +0.5% | 2,000 |
| 2015/07/06 | 1,333 | 1,333 | 1,318 | 1,320 | -13 | -1% | 1,900 |
| 2015/07/03 | 1,343 | 1,343 | 1,327 | 1,333 | -2 | -0.1% | 900 |
| 2015/07/02 | 1,350 | 1,350 | 1,335 | 1,335 | -6 | -0.4% | 2,000 |
| 2015/07/01 | 1,315 | 1,350 | 1,315 | 1,341 | +34 | +2.6% | 3,700 |
| 2015/06/30 | 1,301 | 1,309 | 1,301 | 1,307 | -3 | -0.2% | 2,800 |
| 2015/06/29 | 1,332 | 1,332 | 1,310 | 1,310 | -32 | -2.4% | 6,100 |
| 2015/06/26 | 1,347 | 1,347 | 1,325 | 1,342 | -13 | -1% | 4,500 |
| 2015/06/25 | 1,367 | 1,367 | 1,350 | 1,355 | -12 | -0.9% | 5,500 |
| 2015/06/24 | 1,375 | 1,375 | 1,365 | 1,367 | -3 | -0.2% | 4,600 |
| 2015/06/23 | 1,369 | 1,371 | 1,367 | 1,370 | +3 | +0.2% | 7,200 |
| 2015/06/22 | 1,360 | 1,368 | 1,360 | 1,367 | +9 | +0.7% | 4,100 |
| 2015/06/19 | 1,357 | 1,358 | 1,356 | 1,358 | +2 | +0.1% | 4,100 |
| 2015/06/18 | 1,355 | 1,356 | 1,348 | 1,356 | +6 | +0.4% | 4,300 |
| 2015/06/17 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 9,000 |
| 2015/06/16 | 1,340 | 1,345 | 1,338 | 1,345 | +9 | +0.7% | 4,900 |
| 2015/06/15 | 1,330 | 1,336 | 1,329 | 1,336 | +8 | +0.6% | 6,000 |
| 2015/06/12 | 1,325 | 1,332 | 1,324 | 1,328 | -1 | -0.1% | 2,200 |
| 2015/06/11 | 1,326 | 1,329 | 1,319 | 1,329 | +6 | +0.5% | 3,300 |
| 2015/06/10 | 1,319 | 1,323 | 1,317 | 1,323 | +4 | +0.3% | 1,900 |
| 2015/06/09 | 1,328 | 1,328 | 1,319 | 1,319 | ±0 | ±0% | 2,700 |
| 2015/06/08 | 1,313 | 1,330 | 1,305 | 1,319 | +18 | +1.4% | 5,300 |
| 2015/06/05 | 1,310 | 1,310 | 1,300 | 1,301 | -4 | -0.3% | 2,200 |
| 2015/06/04 | 1,301 | 1,310 | 1,301 | 1,305 | ±0 | ±0% | 1,800 |
| 2015/06/03 | 1,305 | 1,312 | 1,300 | 1,305 | +5 | +0.4% | 1,500 |
| 2015/06/02 | 1,308 | 1,315 | 1,300 | 1,300 | -8 | -0.6% | 4,900 |
| 2015/06/01 | 1,300 | 1,312 | 1,300 | 1,308 | +8 | +0.6% | 2,100 |
| 2015/05/29 | 1,302 | 1,310 | 1,300 | 1,300 | -2 | -0.2% | 5,400 |
| 2015/05/28 | 1,318 | 1,319 | 1,301 | 1,302 | -10 | -0.8% | 7,800 |
| 2015/05/27 | 1,299 | 1,319 | 1,297 | 1,312 | +15 | +1.2% | 8,200 |
| 2015/05/26 | 1,293 | 1,300 | 1,291 | 1,297 | +5 | +0.4% | 6,100 |
| 2015/05/25 | 1,293 | 1,294 | 1,283 | 1,292 | +10 | +0.8% | 5,300 |
| 2015/05/22 | 1,276 | 1,283 | 1,276 | 1,282 | +6 | +0.5% | 2,600 |
| 2015/05/21 | 1,282 | 1,282 | 1,272 | 1,276 | -6 | -0.5% | 4,000 |
| 2015/05/20 | 1,283 | 1,283 | 1,268 | 1,282 | +15 | +1.2% | 3,000 |
| 2015/05/19 | 1,270 | 1,280 | 1,266 | 1,267 | -2 | -0.2% | 4,300 |
| 2015/05/18 | 1,270 | 1,272 | 1,266 | 1,269 | -1 | -0.1% | 3,100 |
| 2015/05/15 | 1,266 | 1,275 | 1,266 | 1,270 | +4 | +0.3% | 2,800 |
2451～
2500
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
