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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,330 | 1,330 | 1,322 | 1,325 | -5 | -0.4% | 10,000 |
| 2015/02/26 | 1,330 | 1,337 | 1,329 | 1,330 | -8 | -0.6% | 6,900 |
| 2015/02/25 | 1,300 | 1,338 | 1,299 | 1,338 | -60 | -4.3% | 25,900 |
| 2015/02/24 | 1,389 | 1,420 | 1,380 | 1,398 | +15 | +1.1% | 18,800 |
| 2015/02/23 | 1,383 | 1,389 | 1,382 | 1,383 | +3 | +0.2% | 10,600 |
| 2015/02/20 | 1,375 | 1,381 | 1,375 | 1,380 | +4 | +0.3% | 6,900 |
| 2015/02/19 | 1,378 | 1,379 | 1,372 | 1,376 | -3 | -0.2% | 5,000 |
| 2015/02/18 | 1,372 | 1,379 | 1,370 | 1,379 | +10 | +0.7% | 5,700 |
| 2015/02/17 | 1,362 | 1,369 | 1,362 | 1,369 | +6 | +0.4% | 4,300 |
| 2015/02/16 | 1,363 | 1,370 | 1,360 | 1,363 | ±0 | ±0% | 7,800 |
| 2015/02/13 | 1,365 | 1,370 | 1,363 | 1,363 | ±0 | ±0% | 3,800 |
| 2015/02/12 | 1,372 | 1,375 | 1,358 | 1,363 | -11 | -0.8% | 10,200 |
| 2015/02/10 | 1,375 | 1,379 | 1,366 | 1,374 | -1 | -0.1% | 6,600 |
| 2015/02/09 | 1,399 | 1,399 | 1,375 | 1,375 | -10 | -0.7% | 9,600 |
| 2015/02/06 | 1,367 | 1,385 | 1,367 | 1,385 | +18 | +1.3% | 6,300 |
| 2015/02/05 | 1,370 | 1,375 | 1,367 | 1,367 | +13 | +1% | 3,700 |
| 2015/02/04 | 1,330 | 1,355 | 1,330 | 1,354 | +24 | +1.8% | 6,700 |
| 2015/02/03 | 1,383 | 1,393 | 1,330 | 1,330 | -59 | -4.2% | 15,200 |
| 2015/02/02 | 1,393 | 1,394 | 1,381 | 1,389 | -2 | -0.1% | 5,600 |
| 2015/01/30 | 1,399 | 1,406 | 1,391 | 1,391 | -11 | -0.8% | 6,400 |
| 2015/01/29 | 1,429 | 1,429 | 1,390 | 1,402 | -18 | -1.3% | 4,600 |
| 2015/01/28 | 1,380 | 1,420 | 1,380 | 1,420 | +19 | +1.4% | 8,800 |
| 2015/01/27 | 1,428 | 1,438 | 1,380 | 1,401 | -27 | -1.9% | 12,000 |
| 2015/01/26 | 1,445 | 1,450 | 1,398 | 1,428 | -22 | -1.5% | 8,500 |
| 2015/01/23 | 1,481 | 1,481 | 1,445 | 1,450 | -39 | -2.6% | 8,300 |
| 2015/01/22 | 1,500 | 1,521 | 1,468 | 1,489 | -5 | -0.3% | 12,500 |
| 2015/01/21 | 1,498 | 1,500 | 1,453 | 1,494 | +34 | +2.3% | 12,200 |
| 2015/01/20 | 1,459 | 1,461 | 1,434 | 1,460 | +27 | +1.9% | 8,400 |
| 2015/01/19 | 1,460 | 1,460 | 1,420 | 1,433 | +33 | +2.4% | 10,700 |
| 2015/01/16 | 1,400 | 1,400 | 1,330 | 1,400 | -5 | -0.4% | 7,200 |
| 2015/01/15 | 1,420 | 1,420 | 1,400 | 1,405 | -15 | -1.1% | 7,400 |
| 2015/01/14 | 1,416 | 1,421 | 1,401 | 1,420 | +22 | +1.6% | 6,000 |
| 2015/01/13 | 1,388 | 1,400 | 1,381 | 1,398 | +20 | +1.5% | 13,000 |
| 2015/01/09 | 1,358 | 1,380 | 1,358 | 1,378 | +2 | +0.1% | 7,400 |
| 2015/01/08 | 1,359 | 1,376 | 1,353 | 1,376 | +27 | +2% | 6,500 |
| 2015/01/07 | 1,360 | 1,366 | 1,349 | 1,349 | -11 | -0.8% | 4,400 |
| 2015/01/06 | 1,357 | 1,360 | 1,339 | 1,360 | +1 | +0.1% | 4,700 |
| 2015/01/05 | 1,353 | 1,359 | 1,340 | 1,359 | +4 | +0.3% | 7,400 |
| 2014/12/30 | 1,323 | 1,355 | 1,323 | 1,355 | +32 | +2.4% | 6,600 |
| 2014/12/29 | 1,316 | 1,323 | 1,316 | 1,323 | +17 | +1.3% | 4,900 |
| 2014/12/26 | 1,313 | 1,316 | 1,306 | 1,306 | ±0 | ±0% | 4,000 |
| 2014/12/25 | 1,300 | 1,315 | 1,299 | 1,306 | +9 | +0.7% | 9,500 |
| 2014/12/24 | 1,280 | 1,297 | 1,275 | 1,297 | +30 | +2.4% | 6,400 |
| 2014/12/22 | 1,261 | 1,287 | 1,261 | 1,267 | +7 | +0.6% | 3,300 |
| 2014/12/19 | 1,275 | 1,275 | 1,250 | 1,260 | -3 | -0.2% | 5,600 |
| 2014/12/18 | 1,260 | 1,274 | 1,260 | 1,263 | +1 | +0.1% | 3,400 |
| 2014/12/17 | 1,260 | 1,264 | 1,250 | 1,262 | ±0 | ±0% | 3,200 |
| 2014/12/16 | 1,275 | 1,275 | 1,260 | 1,262 | -13 | -1% | 6,500 |
| 2014/12/15 | 1,284 | 1,284 | 1,275 | 1,275 | ±0 | ±0% | 2,000 |
| 2014/12/12 | 1,288 | 1,288 | 1,270 | 1,275 | -13 | -1% | 2,700 |
2551～
2600
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
