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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 972 | 972 | 957.8 | 959.1 | -12.7 | -1.3% | 225,700 |
| 2025/06/06 | 967.9 | 979.1 | 967.9 | 971.8 | +0.9 | +0.1% | 194,300 |
| 2025/06/05 | 967.1 | 975 | 963 | 970.9 | -4.2 | -0.4% | 228,300 |
| 2025/06/04 | 976.3 | 982.5 | 967.6 | 975.1 | -0.4 | ±0% | 314,900 |
| 2025/06/03 | 967 | 977.5 | 962.5 | 975.5 | +4.3 | +0.4% | 244,400 |
| 2025/06/02 | 975 | 977.8 | 962.8 | 971.2 | -14.4 | -1.5% | 296,800 |
| 2025/05/30 | 976.6 | 989 | 975 | 985.6 | -4.1 | -0.4% | 281,100 |
| 2025/05/29 | 979 | 993.6 | 978.8 | 989.7 | +16.1 | +1.7% | 214,300 |
| 2025/05/28 | 978.2 | 984.7 | 971.2 | 973.6 | +11.9 | +1.2% | 257,600 |
| 2025/05/27 | 955.6 | 962.3 | 950.1 | 961.7 | +6.1 | +0.6% | 104,000 |
| 2025/05/26 | 958 | 960.9 | 952 | 955.6 | +3.8 | +0.4% | 215,500 |
| 2025/05/23 | 951.7 | 958.3 | 947 | 951.8 | -3.9 | -0.4% | 181,100 |
| 2025/05/22 | 957 | 963.4 | 950.5 | 955.7 | -14.4 | -1.5% | 222,600 |
| 2025/05/21 | 974.7 | 980 | 970.1 | 970.1 | -4.6 | -0.5% | 156,200 |
| 2025/05/20 | 980.3 | 997.9 | 972.9 | 974.7 | +1.9 | +0.2% | 274,300 |
| 2025/05/19 | 961.3 | 984 | 960.5 | 972.8 | +11.4 | +1.2% | 334,200 |
| 2025/05/16 | 961.5 | 967.7 | 954 | 961.4 | -0.1 | ±0% | 193,100 |
| 2025/05/15 | 972.3 | 981.8 | 961.5 | 961.5 | -25.8 | -2.6% | 180,000 |
| 2025/05/14 | 994.3 | 994.9 | 977.4 | 987.3 | -12.7 | -1.3% | 213,700 |
| 2025/05/13 | 1,006 | 1,018 | 990.2 | 1,000 | +31 | +3.2% | 415,000 |
| 2025/05/12 | 1,008.5 | 1,009.5 | 966.5 | 969 | -38 | -3.8% | 565,400 |
| 2025/05/09 | 1,007.5 | 1,016 | 1,005.5 | 1,007 | +14.5 | +1.5% | 286,000 |
| 2025/05/08 | 991.1 | 992.5 | 980.4 | 992.5 | +4.4 | +0.4% | 211,500 |
| 2025/05/07 | 995.8 | 995.8 | 976.2 | 988.1 | -0.2 | ±0% | 359,500 |
| 2025/05/02 | 988.8 | 998.6 | 985.2 | 988.3 | +5.7 | +0.6% | 218,900 |
| 2025/05/01 | 989 | 993.4 | 979 | 982.6 | -7.1 | -0.7% | 181,000 |
| 2025/04/30 | 983 | 994.7 | 977.9 | 989.7 | +12.4 | +1.3% | 296,900 |
| 2025/04/28 | 974.2 | 982.3 | 970 | 977.3 | +18.1 | +1.9% | 424,500 |
| 2025/04/25 | 950 | 962.2 | 948.5 | 959.2 | +9.2 | +1% | 426,900 |
| 2025/04/24 | 950 | 957.4 | 946.9 | 950 | +8.4 | +0.9% | 314,600 |
| 2025/04/23 | 953.4 | 956 | 935.6 | 941.6 | +18.2 | +2% | 317,200 |
1～
50
件表示中 / 3735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 | 97,300円 | +16.6% | -5.1% | 3.70% | 8.17倍 | 0.65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 |
| ＴＯＷＡ | 190,400円 | +4.7% | +4.3% | 1.05% | 20.82倍 | 2.33倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| ガリレイ | 305,500円 | -1.0% | -12.4% | 2.65% | 11.32倍 | 1.19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 |
| ＮＴＮ | 23,600円 | -4.3% | +5.0% | 4.66% | - | 0.54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 |
| ユニオンツール | 563,000円 | +4.3% | +1.0% | 1.95% | 19.07倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
