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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 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 |
| 2014/09/10 | 1,045 | 1,050 | 1,038 | 1,040 | +4 | +0.4% | 4,500 |
| 2014/09/09 | 1,018 | 1,036 | 1,011 | 1,036 | +18 | +1.8% | 9,500 |
| 2014/09/08 | 1,019 | 1,020 | 1,018 | 1,018 | ±0 | ±0% | 3,000 |
| 2014/09/05 | 1,014 | 1,019 | 1,014 | 1,018 | +3 | +0.3% | 1,400 |
| 2014/09/04 | 1,012 | 1,015 | 1,012 | 1,015 | -3 | -0.3% | 700 |
| 2014/09/03 | 1,021 | 1,021 | 1,017 | 1,018 | +8 | +0.8% | 1,000 |
| 2014/09/02 | 1,010 | 1,013 | 1,008 | 1,010 | +2 | +0.2% | 4,000 |
| 2014/09/01 | 1,010 | 1,010 | 1,008 | 1,008 | ±0 | ±0% | 3,500 |
2651～
2700
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 | 120,700円 | +1.6% | +7.3% | 2.49% | 16.73倍 | 1.70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 | 81,100円 | +0.4% | -39.5% | 3.82% | 12.85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 | 65,000円 | +8.9% | +934.5% | 5.54% | 17.79倍 | 1.07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 | 111,500円 | +4.2% | +12.7% | 2.69% | 12.91倍 | 0.41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 | 280,300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
