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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 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 |
| 2015/04/13 | 1,320 | 1,345 | 1,317 | 1,332 | -23 | -1.7% | 5,500 |
| 2015/04/10 | 1,331 | 1,380 | 1,306 | 1,355 | +27 | +2% | 14,800 |
| 2015/04/09 | 1,328 | 1,328 | 1,302 | 1,328 | -1 | -0.1% | 2,600 |
| 2015/04/08 | 1,326 | 1,329 | 1,316 | 1,329 | +2 | +0.2% | 5,400 |
| 2015/04/07 | 1,330 | 1,330 | 1,327 | 1,327 | +4 | +0.3% | 1,400 |
| 2015/04/06 | 1,350 | 1,350 | 1,320 | 1,323 | +16 | +1.2% | 8,200 |
| 2015/04/03 | 1,270 | 1,316 | 1,270 | 1,307 | +42 | +3.3% | 4,600 |
| 2015/04/02 | 1,252 | 1,269 | 1,252 | 1,265 | +11 | +0.9% | 2,000 |
| 2015/04/01 | 1,250 | 1,255 | 1,250 | 1,254 | +2 | +0.2% | 2,300 |
| 2015/03/31 | 1,255 | 1,261 | 1,251 | 1,252 | -3 | -0.2% | 1,500 |
| 2015/03/30 | 1,264 | 1,265 | 1,255 | 1,255 | -21 | -1.6% | 2,300 |
| 2015/03/27 | 1,256 | 1,280 | 1,256 | 1,276 | +20 | +1.6% | 800 |
| 2015/03/26 | 1,262 | 1,263 | 1,256 | 1,256 | -5 | -0.4% | 6,000 |
| 2015/03/25 | 1,275 | 1,275 | 1,261 | 1,261 | -14 | -1.1% | 1,900 |
| 2015/03/24 | 1,272 | 1,276 | 1,263 | 1,275 | +2 | +0.2% | 3,500 |
| 2015/03/23 | 1,280 | 1,280 | 1,273 | 1,273 | -3 | -0.2% | 2,100 |
| 2015/03/20 | 1,280 | 1,285 | 1,276 | 1,276 | -4 | -0.3% | 3,900 |
| 2015/03/19 | 1,289 | 1,289 | 1,280 | 1,280 | -8 | -0.6% | 1,500 |
| 2015/03/18 | 1,287 | 1,289 | 1,280 | 1,288 | +3 | +0.2% | 3,200 |
| 2015/03/17 | 1,289 | 1,289 | 1,280 | 1,285 | -3 | -0.2% | 6,400 |
| 2015/03/16 | 1,280 | 1,300 | 1,279 | 1,288 | +9 | +0.7% | 4,000 |
| 2015/03/13 | 1,290 | 1,290 | 1,279 | 1,279 | -11 | -0.9% | 5,900 |
| 2015/03/12 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 4,100 |
| 2015/03/11 | 1,300 | 1,301 | 1,299 | 1,300 | -1 | -0.1% | 4,100 |
| 2015/03/10 | 1,301 | 1,301 | 1,299 | 1,301 | ±0 | ±0% | 5,600 |
| 2015/03/09 | 1,310 | 1,310 | 1,301 | 1,301 | -9 | -0.7% | 2,500 |
| 2015/03/06 | 1,307 | 1,310 | 1,304 | 1,310 | +3 | +0.2% | 2,700 |
| 2015/03/05 | 1,315 | 1,315 | 1,307 | 1,307 | -8 | -0.6% | 4,300 |
| 2015/03/04 | 1,317 | 1,317 | 1,315 | 1,315 | -2 | -0.2% | 3,200 |
| 2015/03/03 | 1,330 | 1,330 | 1,308 | 1,317 | -13 | -1% | 5,000 |
| 2015/03/02 | 1,324 | 1,330 | 1,303 | 1,330 | +5 | +0.4% | 9,500 |
2501～
2550
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
