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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/05/14 | 1,271 | 1,273 | 1,265 | 1,266 | -6 | -0.5% | 2,100 |
| 2015/05/13 | 1,279 | 1,279 | 1,272 | 1,272 | -7 | -0.5% | 1,200 |
| 2015/05/12 | 1,270 | 1,279 | 1,270 | 1,279 | +4 | +0.3% | 1,400 |
| 2015/05/11 | 1,279 | 1,279 | 1,270 | 1,275 | +5 | +0.4% | 1,000 |
| 2015/05/08 | 1,253 | 1,270 | 1,253 | 1,270 | -5 | -0.4% | 3,200 |
| 2015/05/07 | 1,250 | 1,289 | 1,241 | 1,275 | +27 | +2.2% | 8,500 |
| 2015/05/01 | 1,250 | 1,251 | 1,248 | 1,248 | -2 | -0.2% | 6,000 |
| 2015/04/30 | 1,259 | 1,259 | 1,249 | 1,250 | -9 | -0.7% | 7,900 |
| 2015/04/28 | 1,260 | 1,260 | 1,258 | 1,259 | +4 | +0.3% | 1,300 |
| 2015/04/27 | 1,270 | 1,270 | 1,255 | 1,255 | -11 | -0.9% | 16,300 |
| 2015/04/24 | 1,276 | 1,291 | 1,265 | 1,266 | -9 | -0.7% | 9,000 |
| 2015/04/23 | 1,308 | 1,308 | 1,274 | 1,275 | -3 | -0.2% | 9,800 |
| 2015/04/22 | 1,319 | 1,320 | 1,275 | 1,278 | -17 | -1.3% | 12,500 |
| 2015/04/21 | 1,309 | 1,314 | 1,290 | 1,295 | -6 | -0.5% | 4,500 |
| 2015/04/20 | 1,315 | 1,320 | 1,300 | 1,301 | -33 | -2.5% | 11,400 |
| 2015/04/17 | 1,330 | 1,334 | 1,322 | 1,334 | +4 | +0.3% | 2,500 |
| 2015/04/16 | 1,332 | 1,334 | 1,330 | 1,330 | -2 | -0.2% | 2,900 |
| 2015/04/15 | 1,331 | 1,359 | 1,331 | 1,332 | +1 | +0.1% | 6,200 |
| 2015/04/14 | 1,346 | 1,355 | 1,325 | 1,331 | -1 | -0.1% | 5,000 |
2501～
2550
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 | 120,100円 | +1.6% | +7.3% | 2.50% | 16.65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 | 81,200円 | +0.4% | -39.5% | 3.82% | 12.87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 | 64,400円 | +8.9% | +934.5% | 5.59% | 17.63倍 | 1.06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 | 113,800円 | +4.2% | +12.7% | 2.64% | 13.18倍 | 0.42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 | 284,000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
