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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,207 | 1,207 | 1,180 | 1,196 | -4 | -0.3% | 8,500 |
| 2024/02/29 | 1,210 | 1,210 | 1,200 | 1,200 | -6 | -0.5% | 3,800 |
| 2024/02/28 | 1,194 | 1,221 | 1,192 | 1,206 | -61 | -4.8% | 11,300 |
| 2024/02/27 | 1,261 | 1,277 | 1,257 | 1,267 | +7 | +0.6% | 11,000 |
| 2024/02/26 | 1,251 | 1,260 | 1,246 | 1,260 | +19 | +1.5% | 7,100 |
| 2024/02/22 | 1,237 | 1,250 | 1,237 | 1,241 | +1 | +0.1% | 3,900 |
| 2024/02/21 | 1,243 | 1,247 | 1,236 | 1,240 | -3 | -0.2% | 4,600 |
| 2024/02/20 | 1,248 | 1,248 | 1,243 | 1,243 | +2 | +0.2% | 2,900 |
| 2024/02/19 | 1,240 | 1,246 | 1,235 | 1,241 | -2 | -0.2% | 4,500 |
| 2024/02/16 | 1,242 | 1,245 | 1,240 | 1,243 | +1 | +0.1% | 2,900 |
| 2024/02/15 | 1,240 | 1,242 | 1,238 | 1,242 | +2 | +0.2% | 4,600 |
| 2024/02/14 | 1,242 | 1,242 | 1,230 | 1,240 | ±0 | ±0% | 2,300 |
| 2024/02/13 | 1,244 | 1,244 | 1,235 | 1,240 | -3 | -0.2% | 4,900 |
| 2024/02/09 | 1,245 | 1,245 | 1,237 | 1,243 | -2 | -0.2% | 5,100 |
| 2024/02/08 | 1,247 | 1,247 | 1,240 | 1,245 | -2 | -0.2% | 2,500 |
| 2024/02/07 | 1,242 | 1,247 | 1,240 | 1,247 | +5 | +0.4% | 3,600 |
| 2024/02/06 | 1,240 | 1,244 | 1,235 | 1,242 | +2 | +0.2% | 3,200 |
| 2024/02/05 | 1,246 | 1,246 | 1,234 | 1,240 | +8 | +0.6% | 2,600 |
| 2024/02/02 | 1,232 | 1,239 | 1,232 | 1,232 | ±0 | ±0% | 2,800 |
| 2024/02/01 | 1,231 | 1,240 | 1,231 | 1,232 | +1 | +0.1% | 2,600 |
| 2024/01/31 | 1,231 | 1,239 | 1,231 | 1,231 | -2 | -0.2% | 3,600 |
| 2024/01/30 | 1,231 | 1,240 | 1,228 | 1,233 | +2 | +0.2% | 2,800 |
| 2024/01/29 | 1,235 | 1,235 | 1,229 | 1,231 | ±0 | ±0% | 3,000 |
| 2024/01/26 | 1,234 | 1,234 | 1,221 | 1,231 | ±0 | ±0% | 1,700 |
| 2024/01/25 | 1,230 | 1,231 | 1,229 | 1,231 | +1 | +0.1% | 2,600 |
| 2024/01/24 | 1,223 | 1,230 | 1,223 | 1,230 | +7 | +0.6% | 3,000 |
| 2024/01/23 | 1,230 | 1,230 | 1,223 | 1,223 | -4 | -0.3% | 1,500 |
| 2024/01/22 | 1,222 | 1,228 | 1,220 | 1,227 | +12 | +1% | 4,200 |
| 2024/01/19 | 1,208 | 1,215 | 1,206 | 1,215 | +7 | +0.6% | 3,400 |
| 2024/01/18 | 1,206 | 1,210 | 1,206 | 1,208 | +2 | +0.2% | 2,300 |
| 2024/01/17 | 1,209 | 1,209 | 1,199 | 1,206 | -2 | -0.2% | 4,500 |
| 2024/01/16 | 1,205 | 1,208 | 1,199 | 1,208 | +3 | +0.2% | 3,900 |
| 2024/01/15 | 1,210 | 1,210 | 1,200 | 1,205 | -5 | -0.4% | 8,200 |
| 2024/01/12 | 1,182 | 1,210 | 1,161 | 1,210 | -2 | -0.2% | 37,800 |
| 2024/01/11 | 1,212 | 1,230 | 1,212 | 1,212 | +2 | +0.2% | 22,400 |
| 2024/01/10 | 1,210 | 1,210 | 1,202 | 1,210 | +6 | +0.5% | 4,100 |
| 2024/01/09 | 1,209 | 1,214 | 1,203 | 1,204 | -5 | -0.4% | 4,800 |
| 2024/01/05 | 1,214 | 1,214 | 1,205 | 1,209 | +4 | +0.3% | 1,900 |
| 2024/01/04 | 1,186 | 1,206 | 1,186 | 1,205 | +21 | +1.8% | 5,900 |
| 2023/12/29 | 1,184 | 1,185 | 1,177 | 1,184 | +8 | +0.7% | 1,600 |
| 2023/12/28 | 1,175 | 1,183 | 1,175 | 1,176 | +1 | +0.1% | 3,500 |
| 2023/12/27 | 1,173 | 1,175 | 1,171 | 1,175 | ±0 | ±0% | 3,000 |
| 2023/12/26 | 1,170 | 1,177 | 1,170 | 1,175 | +7 | +0.6% | 1,300 |
| 2023/12/25 | 1,165 | 1,168 | 1,163 | 1,168 | +5 | +0.4% | 2,500 |
| 2023/12/22 | 1,165 | 1,170 | 1,162 | 1,163 | -1 | -0.1% | 1,900 |
| 2023/12/21 | 1,163 | 1,166 | 1,163 | 1,164 | ±0 | ±0% | 600 |
| 2023/12/20 | 1,170 | 1,171 | 1,163 | 1,164 | -9 | -0.8% | 4,600 |
| 2023/12/19 | 1,174 | 1,180 | 1,165 | 1,173 | -1 | -0.1% | 4,900 |
| 2023/12/18 | 1,165 | 1,179 | 1,165 | 1,174 | +13 | +1.1% | 1,100 |
| 2023/12/15 | 1,161 | 1,165 | 1,161 | 1,161 | ±0 | ±0% | 300 |
351～
400
件表示中 / 3756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 | 119,600円 | +1.6% | +7.3% | 2.51% | 16.58倍 | 1.68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 |
| デンキョーＧ | - | +1.6% | +136.1% | - | - | - |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| ＭＥＲＦ | 57,400円 | 0.0% | - | 3.48% | - | 0.88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 |
| 久 世 | 174,900円 | +3.6% | -11.0% | 2.40% | 6.47倍 | 1.02倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ダイコー通 | 151,600円 | -2.2% | +3.3% | 4.16% | 9.74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 |
市場注目の銘柄
チャート関連のコラム
