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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,270 | 1,288 | 1,270 | 1,288 | +18 | +1.4% | 5,800 |
| 2014/12/10 | 1,270 | 1,283 | 1,270 | 1,270 | +1 | +0.1% | 8,200 |
| 2014/12/09 | 1,287 | 1,287 | 1,261 | 1,269 | -19 | -1.5% | 5,300 |
| 2014/12/08 | 1,292 | 1,298 | 1,288 | 1,288 | -12 | -0.9% | 3,000 |
| 2014/12/05 | 1,301 | 1,302 | 1,297 | 1,300 | -1 | -0.1% | 3,600 |
| 2014/12/04 | 1,301 | 1,310 | 1,301 | 1,301 | -7 | -0.5% | 6,100 |
| 2014/12/03 | 1,310 | 1,310 | 1,304 | 1,308 | +2 | +0.2% | 2,800 |
| 2014/12/02 | 1,310 | 1,310 | 1,306 | 1,306 | -6 | -0.5% | 2,400 |
| 2014/12/01 | 1,315 | 1,320 | 1,310 | 1,312 | -3 | -0.2% | 3,600 |
| 2014/11/28 | 1,320 | 1,320 | 1,313 | 1,315 | +1 | +0.1% | 1,900 |
| 2014/11/27 | 1,320 | 1,320 | 1,310 | 1,314 | -6 | -0.5% | 4,100 |
| 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 |
2601～
2650
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
