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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,300 | 1,320 | 1,299 | 1,320 | +11 | +0.8% | 5,400 |
| 2014/11/25 | 1,299 | 1,309 | 1,296 | 1,309 | +10 | +0.8% | 4,900 |
| 2014/11/21 | 1,279 | 1,299 | 1,279 | 1,299 | +21 | +1.6% | 4,800 |
| 2014/11/20 | 1,271 | 1,278 | 1,271 | 1,278 | +7 | +0.6% | 1,500 |
| 2014/11/19 | 1,275 | 1,276 | 1,271 | 1,271 | -2 | -0.2% | 1,600 |
| 2014/11/18 | 1,270 | 1,273 | 1,268 | 1,273 | +3 | +0.2% | 3,600 |
| 2014/11/17 | 1,291 | 1,291 | 1,270 | 1,270 | -14 | -1.1% | 5,500 |
| 2014/11/14 | 1,270 | 1,285 | 1,260 | 1,284 | +14 | +1.1% | 7,300 |
| 2014/11/13 | 1,266 | 1,270 | 1,266 | 1,270 | +4 | +0.3% | 2,600 |
| 2014/11/12 | 1,264 | 1,268 | 1,263 | 1,266 | +2 | +0.2% | 6,900 |
| 2014/11/11 | 1,261 | 1,264 | 1,259 | 1,264 | +11 | +0.9% | 5,200 |
| 2014/11/10 | 1,265 | 1,265 | 1,249 | 1,253 | -6 | -0.5% | 6,100 |
| 2014/11/07 | 1,261 | 1,261 | 1,259 | 1,259 | -2 | -0.2% | 1,200 |
| 2014/11/06 | 1,258 | 1,265 | 1,251 | 1,261 | +10 | +0.8% | 3,300 |
| 2014/11/05 | 1,258 | 1,258 | 1,250 | 1,251 | -7 | -0.6% | 4,700 |
| 2014/11/04 | 1,246 | 1,270 | 1,246 | 1,258 | +13 | +1% | 7,000 |
| 2014/10/31 | 1,232 | 1,265 | 1,232 | 1,245 | -20 | -1.6% | 4,900 |
| 2014/10/30 | 1,249 | 1,270 | 1,208 | 1,265 | +15 | +1.2% | 7,100 |
| 2014/10/29 | 1,278 | 1,279 | 1,250 | 1,250 | -21 | -1.7% | 5,500 |
| 2014/10/28 | 1,277 | 1,278 | 1,250 | 1,271 | +24 | +1.9% | 6,000 |
| 2014/10/27 | 1,200 | 1,260 | 1,200 | 1,247 | +51 | +4.3% | 9,300 |
| 2014/10/24 | 1,188 | 1,198 | 1,188 | 1,196 | +11 | +0.9% | 2,900 |
| 2014/10/23 | 1,158 | 1,185 | 1,158 | 1,185 | +33 | +2.9% | 5,600 |
| 2014/10/22 | 1,150 | 1,155 | 1,150 | 1,152 | +2 | +0.2% | 4,600 |
| 2014/10/21 | 1,150 | 1,150 | 1,141 | 1,150 | -1 | -0.1% | 6,100 |
| 2014/10/20 | 1,158 | 1,158 | 1,150 | 1,151 | +1 | +0.1% | 4,800 |
| 2014/10/17 | 1,150 | 1,156 | 1,148 | 1,150 | ±0 | ±0% | 10,300 |
| 2014/10/16 | 1,127 | 1,173 | 1,100 | 1,150 | +22 | +2% | 22,800 |
| 2014/10/15 | 1,137 | 1,152 | 1,102 | 1,128 | -9 | -0.8% | 24,800 |
| 2014/10/14 | 1,151 | 1,151 | 1,108 | 1,137 | -37 | -3.2% | 10,000 |
| 2014/10/10 | 1,218 | 1,218 | 1,150 | 1,174 | -16 | -1.3% | 7,700 |
| 2014/10/09 | 1,239 | 1,239 | 1,190 | 1,190 | ±0 | ±0% | 5,700 |
| 2014/10/08 | 1,190 | 1,200 | 1,184 | 1,190 | -22 | -1.8% | 5,600 |
| 2014/10/07 | 1,240 | 1,240 | 1,201 | 1,212 | -16 | -1.3% | 8,000 |
| 2014/10/06 | 1,198 | 1,254 | 1,165 | 1,228 | +60 | +5.1% | 33,600 |
| 2014/10/03 | 1,124 | 1,170 | 1,120 | 1,168 | +48 | +4.3% | 7,900 |
| 2014/10/02 | 1,121 | 1,124 | 1,110 | 1,120 | -4 | -0.4% | 8,600 |
| 2014/10/01 | 1,125 | 1,160 | 1,120 | 1,124 | +1 | +0.1% | 8,000 |
| 2014/09/30 | 1,117 | 1,123 | 1,105 | 1,123 | -1 | -0.1% | 4,900 |
| 2014/09/29 | 1,099 | 1,126 | 1,099 | 1,124 | +34 | +3.1% | 11,700 |
| 2014/09/26 | 1,080 | 1,119 | 1,080 | 1,090 | -6 | -0.5% | 7,600 |
| 2014/09/25 | 1,124 | 1,125 | 1,088 | 1,096 | -27 | -2.4% | 41,400 |
| 2014/09/24 | 1,350 | 1,350 | 1,121 | 1,123 | +73 | +7% | 131,800 |
| 2014/09/22 | 1,041 | 1,050 | 1,040 | 1,050 | +10 | +1% | 3,400 |
| 2014/09/19 | 1,039 | 1,040 | 1,036 | 1,040 | +5 | +0.5% | 2,200 |
| 2014/09/18 | 1,038 | 1,040 | 1,027 | 1,035 | +9 | +0.9% | 2,000 |
| 2014/09/17 | 1,026 | 1,035 | 1,026 | 1,026 | ±0 | ±0% | 800 |
| 2014/09/16 | 1,020 | 1,038 | 1,020 | 1,026 | -14 | -1.3% | 7,500 |
| 2014/09/12 | 1,037 | 1,040 | 1,036 | 1,040 | +3 | +0.3% | 2,500 |
| 2014/09/11 | 1,037 | 1,040 | 1,037 | 1,037 | -3 | -0.3% | 1,200 |
2551～
2600
件表示中 / 3694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 | 116,300円 | +1.6% | +7.3% | 2.58% | 16.08倍 | 1.63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 |
| ゼット | 39,800円 | +3.9% | +17.5% | 4.52% | 2.78倍 | 0.56倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| ナ・デックス | 88,200円 | +8.5% | -39.1% | 3.74% | 49.14倍 | 0.41倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| 中山福 | 39,000円 | +6.1% | - | 2.56% | 14.34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 |
| トミタ | 126,900円 | +6.0% | +1.6% | 1.58% | 11.54倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
