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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,063 | 1,068 | 1,053 | 1,059.5 | -5 | -0.5% | 339,300 |
| 2025/08/19 | 1,083.5 | 1,086.5 | 1,059 | 1,064.5 | -21 | -1.9% | 371,300 |
| 2025/08/18 | 1,065 | 1,085.5 | 1,065 | 1,085.5 | +16.5 | +1.5% | 381,500 |
| 2025/08/15 | 1,052 | 1,071 | 1,046.5 | 1,069 | +10.5 | +1% | 353,100 |
| 2025/08/14 | 1,041.5 | 1,058.5 | 1,032 | 1,058.5 | +18.5 | +1.8% | 337,300 |
| 2025/08/13 | 1,045 | 1,064.5 | 1,040 | 1,040 | -4 | -0.4% | 418,200 |
| 2025/08/12 | 1,070 | 1,075 | 1,042 | 1,044 | -14 | -1.3% | 650,100 |
| 2025/08/08 | 1,126.5 | 1,144.5 | 1,020.5 | 1,058 | -69 | -6.1% | 641,200 |
| 2025/08/07 | 1,126 | 1,135 | 1,121 | 1,127 | -4 | -0.4% | 221,100 |
| 2025/08/06 | 1,117 | 1,143 | 1,108 | 1,131 | +24.5 | +2.2% | 517,000 |
| 2025/08/05 | 1,110 | 1,121.5 | 1,103 | 1,106.5 | +2.5 | +0.2% | 398,600 |
| 2025/08/04 | 1,081.5 | 1,109.5 | 1,081.5 | 1,104 | -25.5 | -2.3% | 413,800 |
| 2025/08/01 | 1,097 | 1,129.5 | 1,091 | 1,129.5 | +32.5 | +3% | 525,200 |
| 2025/07/31 | 1,093 | 1,104 | 1,085.5 | 1,097 | +2 | +0.2% | 353,200 |
| 2025/07/30 | 1,077.5 | 1,095 | 1,074 | 1,095 | +12 | +1.1% | 1,129,200 |
| 2025/07/29 | 1,077 | 1,092 | 1,072 | 1,083 | -7 | -0.6% | 334,200 |
| 2025/07/28 | 1,077 | 1,094 | 1,072.5 | 1,090 | +7.5 | +0.7% | 188,200 |
| 2025/07/25 | 1,092 | 1,095 | 1,078 | 1,082.5 | -23.5 | -2.1% | 237,900 |
| 2025/07/24 | 1,100.5 | 1,112.5 | 1,094.5 | 1,106 | +16.5 | +1.5% | 308,900 |
| 2025/07/23 | 1,063 | 1,092.5 | 1,055.5 | 1,089.5 | +50 | +4.8% | 590,000 |
| 2025/07/22 | 1,030.5 | 1,046.5 | 1,030 | 1,039.5 | +4.5 | +0.4% | 240,500 |
| 2025/07/18 | 1,042 | 1,050 | 1,027 | 1,035 | -5 | -0.5% | 226,700 |
| 2025/07/17 | 1,040 | 1,051.5 | 1,036 | 1,040 | -4 | -0.4% | 249,000 |
| 2025/07/16 | 1,060 | 1,060 | 1,040.5 | 1,044 | -21 | -2% | 272,600 |
| 2025/07/15 | 1,071 | 1,078 | 1,053 | 1,065 | -4 | -0.4% | 310,000 |
| 2025/07/14 | 1,037 | 1,101.5 | 1,035.5 | 1,069 | +23.5 | +2.2% | 891,800 |
| 2025/07/11 | 1,040 | 1,055 | 1,031 | 1,045.5 | +3 | +0.3% | 481,100 |
| 2025/07/10 | 1,056.5 | 1,058.5 | 1,031.5 | 1,042.5 | -21.5 | -2% | 591,600 |
| 2025/07/09 | 1,080 | 1,087.5 | 1,054 | 1,064 | +10 | +0.9% | 821,900 |
| 2025/07/08 | 967.8 | 1,060 | 967.7 | 1,054 | +98.1 | +10.3% | 2,000,600 |
| 2025/07/07 | 961.7 | 961.7 | 949.8 | 955.9 | -17.7 | -1.8% | 363,600 |
| 2025/07/04 | 997 | 1,002 | 973.6 | 973.6 | -13.9 | -1.4% | 326,400 |
| 2025/07/03 | 967.9 | 990 | 955 | 987.5 | +30.6 | +3.2% | 385,100 |
| 2025/07/02 | 948.5 | 961.9 | 945.5 | 956.9 | +6.3 | +0.7% | 348,300 |
| 2025/07/01 | 946.6 | 951.9 | 934.4 | 950.6 | -11 | -1.1% | 295,600 |
| 2025/06/30 | 967 | 973.8 | 956 | 961.6 | +9.9 | +1% | 499,500 |
| 2025/06/27 | 947.6 | 957.6 | 942 | 951.7 | +1 | +0.1% | 451,800 |
| 2025/06/26 | 936.9 | 954.9 | 936.9 | 950.7 | +5.3 | +0.6% | 311,100 |
| 2025/06/25 | 941.7 | 945.4 | 930.3 | 945.4 | +6.3 | +0.7% | 241,900 |
| 2025/06/24 | 946.3 | 953.7 | 938.1 | 939.1 | +4 | +0.4% | 262,800 |
| 2025/06/23 | 943.8 | 945.4 | 930.3 | 935.1 | -15.4 | -1.6% | 301,700 |
| 2025/06/20 | 961.4 | 963.3 | 949.3 | 950.5 | -15.4 | -1.6% | 602,200 |
| 2025/06/19 | 977.4 | 977.8 | 964.5 | 965.9 | -11.5 | -1.2% | 285,200 |
| 2025/06/18 | 969 | 979.1 | 969 | 977.4 | +3.9 | +0.4% | 198,700 |
| 2025/06/17 | 970 | 978.4 | 966 | 973.5 | +1 | +0.1% | 257,000 |
| 2025/06/16 | 979 | 979 | 964 | 972.5 | +3.5 | +0.4% | 244,900 |
| 2025/06/13 | 969 | 971.7 | 963 | 969 | +0.8 | +0.1% | 440,800 |
| 2025/06/12 | 963 | 970 | 959.2 | 968.2 | -0.8 | -0.1% | 307,000 |
| 2025/06/11 | 962 | 971.9 | 962 | 969 | +8.1 | +0.8% | 251,600 |
| 2025/06/10 | 969 | 970.9 | 959.7 | 960.9 | +1.8 | +0.2% | 317,500 |
1～
50
件表示中 / 3766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 | 105,900円 | +21.8% | -33.6% | 3.40% | 8.90倍 | 0.72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 |
| ガリレイ | 364,000円 | -1.0% | -12.4% | 2.23% | 13.49倍 | 1.42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 |
| ユニオンツール | 732,000円 | +15.0% | +10.8% | 1.71% | 21.08倍 | 1.71倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| キッツ | 144,700円 | +4.6% | +2.1% | 3.32% | 11.24倍 | 1.15倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| イーグル | 253,100円 | +1.7% | +20.6% | 4.35% | 12.47倍 | 1.01倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
