タダノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 984.5 | 996.1 | 934.2 | 955 | -59.5 | -5.9% | 907,200 |
| 2025/04/03 | 1,004 | 1,025.5 | 1,000 | 1,014.5 | -49.5 | -4.7% | 339,200 |
| 2025/04/02 | 1,082 | 1,082 | 1,054 | 1,064 | +1 | +0.1% | 325,700 |
| 2025/04/01 | 1,080 | 1,085 | 1,063 | 1,063 | -9 | -0.8% | 366,700 |
| 2025/03/31 | 1,097 | 1,104 | 1,072 | 1,072 | -55 | -4.9% | 605,900 |
| 2025/03/28 | 1,150 | 1,150.5 | 1,123 | 1,127 | -39 | -3.3% | 395,300 |
| 2025/03/27 | 1,166.5 | 1,184 | 1,150.5 | 1,166 | -2.5 | -0.2% | 352,500 |
| 2025/03/26 | 1,165 | 1,173.5 | 1,154 | 1,168.5 | +12.5 | +1.1% | 460,600 |
| 2025/03/25 | 1,154 | 1,168.5 | 1,151.5 | 1,156 | +6 | +0.5% | 302,500 |
| 2025/03/24 | 1,158 | 1,160.5 | 1,145 | 1,150 | -13 | -1.1% | 288,200 |
| 2025/03/21 | 1,163.5 | 1,187.5 | 1,158 | 1,163 | -23 | -1.9% | 393,100 |
| 2025/03/19 | 1,162 | 1,204 | 1,160 | 1,186 | +22 | +1.9% | 544,100 |
| 2025/03/18 | 1,150 | 1,175 | 1,138.5 | 1,164 | +21 | +1.8% | 591,100 |
| 2025/03/17 | 1,119 | 1,143.5 | 1,114 | 1,143 | +54 | +5% | 516,400 |
| 2025/03/14 | 1,076.5 | 1,095 | 1,075 | 1,089 | +8 | +0.7% | 304,700 |
| 2025/03/13 | 1,098 | 1,105 | 1,077 | 1,081 | -26 | -2.3% | 297,900 |
| 2025/03/12 | 1,077.5 | 1,108 | 1,077.5 | 1,107 | +20.5 | +1.9% | 267,000 |
| 2025/03/11 | 1,070 | 1,101 | 1,069 | 1,086.5 | -6 | -0.5% | 371,600 |
| 2025/03/10 | 1,141 | 1,142.5 | 1,084 | 1,092.5 | -69.5 | -6% | 651,300 |
| 2025/03/07 | 1,158 | 1,174 | 1,135.5 | 1,162 | -12.5 | -1.1% | 405,500 |
| 2025/03/06 | 1,066 | 1,184 | 1,063.5 | 1,174.5 | +109 | +10.2% | 724,800 |
| 2025/03/05 | 1,053 | 1,068 | 1,048 | 1,065.5 | +17 | +1.6% | 238,300 |
| 2025/03/04 | 1,092.5 | 1,092.5 | 1,047 | 1,048.5 | -49 | -4.5% | 315,400 |
| 2025/03/03 | 1,088 | 1,098.5 | 1,081.5 | 1,097.5 | +26.5 | +2.5% | 252,900 |
| 2025/02/28 | 1,076.5 | 1,082.5 | 1,060.5 | 1,071 | -14.5 | -1.3% | 224,700 |
| 2025/02/27 | 1,078 | 1,085.5 | 1,070.5 | 1,085.5 | +7 | +0.6% | 111,700 |
| 2025/02/26 | 1,087 | 1,095.5 | 1,064 | 1,078.5 | -6.5 | -0.6% | 231,600 |
| 2025/02/25 | 1,079.5 | 1,099.5 | 1,070.5 | 1,085 | -0.5 | ±0% | 215,800 |
| 2025/02/21 | 1,070.5 | 1,085.5 | 1,059.5 | 1,085.5 | -1.5 | -0.1% | 327,200 |
| 2025/02/20 | 1,111.5 | 1,111.5 | 1,079 | 1,087 | -42.5 | -3.8% | 391,500 |
| 2025/02/19 | 1,130 | 1,143 | 1,126 | 1,129.5 | ±0 | ±0% | 272,100 |
| 2025/02/18 | 1,132.5 | 1,136.5 | 1,118 | 1,129.5 | +7 | +0.6% | 355,200 |
| 2025/02/17 | 1,159.5 | 1,168 | 1,117.5 | 1,122.5 | -18 | -1.6% | 454,700 |
| 2025/02/14 | 1,110 | 1,173.5 | 1,082.5 | 1,140.5 | +18.5 | +1.6% | 434,100 |
| 2025/02/13 | 1,117.5 | 1,125.5 | 1,106 | 1,122 | +20 | +1.8% | 287,200 |
| 2025/02/12 | 1,103 | 1,103 | 1,088.5 | 1,102 | +5 | +0.5% | 297,300 |
| 2025/02/10 | 1,093 | 1,098 | 1,077 | 1,097 | -1 | -0.1% | 213,200 |
| 2025/02/07 | 1,100 | 1,105.5 | 1,093 | 1,098 | -7.5 | -0.7% | 163,500 |
| 2025/02/06 | 1,110 | 1,116.5 | 1,100.5 | 1,105.5 | -2.5 | -0.2% | 207,700 |
| 2025/02/05 | 1,115.5 | 1,122.5 | 1,103 | 1,108 | +2.5 | +0.2% | 102,400 |
| 2025/02/04 | 1,122.5 | 1,128 | 1,101 | 1,105.5 | -5 | -0.5% | 187,000 |
| 2025/02/03 | 1,125.5 | 1,145 | 1,094 | 1,110.5 | -44 | -3.8% | 291,800 |
| 2025/01/31 | 1,143 | 1,159 | 1,140 | 1,154.5 | -3.5 | -0.3% | 110,000 |
| 2025/01/30 | 1,155.5 | 1,158.5 | 1,142 | 1,158 | +3 | +0.3% | 152,400 |
| 2025/01/29 | 1,141.5 | 1,159.5 | 1,140 | 1,155 | +20 | +1.8% | 187,500 |
| 2025/01/28 | 1,136 | 1,151 | 1,133 | 1,135 | -11 | -1% | 111,300 |
| 2025/01/27 | 1,160 | 1,160 | 1,145.5 | 1,146 | +1.5 | +0.1% | 159,900 |
| 2025/01/24 | 1,129.5 | 1,158.5 | 1,124 | 1,144.5 | +25 | +2.2% | 263,700 |
| 2025/01/23 | 1,113 | 1,123.5 | 1,106 | 1,119.5 | +6.5 | +0.6% | 249,400 |
| 2025/01/22 | 1,103 | 1,117.5 | 1,102 | 1,113 | +6 | +0.5% | 385,700 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「タダノ」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 |
|---|---|---|---|---|---|---|---|---|
| タダノ | 95,500円 | +16.6% | -5.1% | 3.77% | 8.09倍 | 0.64倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| グローリー | 235,200円 | -0.7% | -49.4% | 4.59% | 10.07倍 | 0.60倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| ＣＫＤ | 187,800円 | +16.4% | +41.8% | 4.21% | 10.12倍 | 0.95倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| ＮＴＮ | 21,600円 | -2.6% | -55.0% | 5.09% | - | 0.45倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ガリレイ | 251,600円 | +3.1% | -16.0% | 2.09% | 10.30倍 | 1.05倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
チャート関連のコラム
