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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,224 | 1,230 | 1,222 | 1,226 | -8 | -0.6% | 800 |
| 2024/09/06 | 1,227 | 1,234 | 1,227 | 1,234 | +3 | +0.2% | 200 |
| 2024/09/05 | 1,230 | 1,232 | 1,225 | 1,231 | +4 | +0.3% | 1,200 |
| 2024/09/04 | 1,225 | 1,228 | 1,225 | 1,227 | +1 | +0.1% | 600 |
| 2024/09/03 | 1,224 | 1,240 | 1,224 | 1,226 | +3 | +0.2% | 1,100 |
| 2024/09/02 | 1,246 | 1,246 | 1,223 | 1,223 | -27 | -2.2% | 400 |
| 2024/08/30 | 1,250 | 1,250 | 1,212 | 1,250 | +28 | +2.3% | 1,300 |
| 2024/08/29 | 1,230 | 1,269 | 1,211 | 1,222 | -4 | -0.3% | 1,600 |
| 2024/08/28 | 1,224 | 1,235 | 1,224 | 1,226 | +3 | +0.2% | 1,300 |
| 2024/08/27 | 1,221 | 1,223 | 1,221 | 1,223 | +2 | +0.2% | 800 |
| 2024/08/26 | 1,220 | 1,221 | 1,220 | 1,221 | +1 | +0.1% | 500 |
| 2024/08/23 | 1,220 | 1,220 | 1,216 | 1,220 | ±0 | ±0% | 600 |
| 2024/08/22 | 1,220 | 1,220 | 1,215 | 1,220 | ±0 | ±0% | 900 |
| 2024/08/21 | 1,220 | 1,220 | 1,215 | 1,220 | +4 | +0.3% | 600 |
| 2024/08/20 | 1,221 | 1,221 | 1,215 | 1,216 | -5 | -0.4% | 700 |
| 2024/08/19 | 1,223 | 1,223 | 1,212 | 1,221 | +3 | +0.2% | 1,300 |
| 2024/08/16 | 1,218 | 1,218 | 1,218 | 1,218 | +6 | +0.5% | 400 |
| 2024/08/15 | 1,219 | 1,219 | 1,211 | 1,212 | -7 | -0.6% | 2,000 |
| 2024/08/14 | 1,215 | 1,219 | 1,215 | 1,219 | -1 | -0.1% | 1,400 |
| 2024/08/13 | 1,220 | 1,220 | 1,210 | 1,220 | +9 | +0.7% | 900 |
| 2024/08/09 | 1,224 | 1,224 | 1,210 | 1,211 | +1 | +0.1% | 900 |
| 2024/08/08 | 1,206 | 1,210 | 1,206 | 1,210 | -14 | -1.1% | 300 |
| 2024/08/07 | 1,220 | 1,224 | 1,203 | 1,224 | +7 | +0.6% | 600 |
| 2024/08/06 | 1,198 | 1,217 | 1,198 | 1,217 | +12 | +1% | 3,100 |
| 2024/08/05 | 1,225 | 1,225 | 1,200 | 1,205 | -20 | -1.6% | 6,100 |
| 2024/08/02 | 1,244 | 1,244 | 1,225 | 1,225 | -20 | -1.6% | 2,700 |
| 2024/08/01 | 1,239 | 1,245 | 1,239 | 1,245 | -4 | -0.3% | 400 |
| 2024/07/31 | 1,244 | 1,249 | 1,238 | 1,249 | +6 | +0.5% | 800 |
| 2024/07/30 | 1,243 | 1,243 | 1,243 | 1,243 | ±0 | ±0% | 700 |
| 2024/07/29 | 1,236 | 1,243 | 1,234 | 1,243 | +7 | +0.6% | 900 |
| 2024/07/26 | 1,231 | 1,237 | 1,231 | 1,236 | +1 | +0.1% | 1,500 |
| 2024/07/25 | 1,233 | 1,244 | 1,233 | 1,235 | +3 | +0.2% | 300 |
| 2024/07/24 | 1,242 | 1,248 | 1,232 | 1,232 | -8 | -0.6% | 1,400 |
| 2024/07/23 | 1,240 | 1,240 | 1,239 | 1,240 | +1 | +0.1% | 1,800 |
| 2024/07/22 | 1,241 | 1,241 | 1,233 | 1,239 | +4 | +0.3% | 2,300 |
| 2024/07/19 | 1,238 | 1,240 | 1,235 | 1,235 | -3 | -0.2% | 800 |
| 2024/07/18 | 1,238 | 1,238 | 1,235 | 1,238 | +3 | +0.2% | 400 |
| 2024/07/17 | 1,231 | 1,235 | 1,231 | 1,235 | +2 | +0.2% | 1,100 |
| 2024/07/16 | 1,232 | 1,233 | 1,232 | 1,233 | +1 | +0.1% | 1,600 |
| 2024/07/12 | 1,232 | 1,232 | 1,231 | 1,232 | ±0 | ±0% | 300 |
| 2024/07/11 | 1,240 | 1,240 | 1,232 | 1,232 | -3 | -0.2% | 800 |
| 2024/07/10 | 1,241 | 1,241 | 1,226 | 1,235 | -6 | -0.5% | 6,300 |
| 2024/07/09 | 1,245 | 1,262 | 1,230 | 1,241 | -4 | -0.3% | 10,800 |
| 2024/07/08 | 1,242 | 1,245 | 1,230 | 1,245 | +13 | +1.1% | 3,800 |
| 2024/07/05 | 1,240 | 1,240 | 1,232 | 1,232 | -9 | -0.7% | 1,400 |
| 2024/07/04 | 1,242 | 1,242 | 1,232 | 1,241 | +7 | +0.6% | 900 |
| 2024/07/03 | 1,243 | 1,244 | 1,234 | 1,234 | -6 | -0.5% | 2,800 |
| 2024/07/02 | 1,243 | 1,243 | 1,238 | 1,240 | -3 | -0.2% | 900 |
| 2024/07/01 | 1,243 | 1,243 | 1,240 | 1,243 | +1 | +0.1% | 700 |
| 2024/06/28 | 1,231 | 1,242 | 1,222 | 1,242 | +16 | +1.3% | 1,100 |
251～
300
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
