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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/22 | 923.9 | 933.4 | 918.4 | 923.4 | -1.6 | -0.2% | 229,600 |
| 2025/04/21 | 941.4 | 953.4 | 925 | 925 | -20.2 | -2.1% | 210,400 |
| 2025/04/18 | 936.1 | 950.7 | 930.8 | 945.2 | +7.4 | +0.8% | 172,300 |
| 2025/04/17 | 917.6 | 941.6 | 912.5 | 937.8 | +11.1 | +1.2% | 200,700 |
| 2025/04/16 | 927.6 | 935 | 921.1 | 926.7 | -5 | -0.5% | 369,600 |
| 2025/04/15 | 935 | 943.1 | 929.2 | 931.7 | +5.8 | +0.6% | 251,000 |
| 2025/04/14 | 920.4 | 937.9 | 919.8 | 925.9 | +9 | +1% | 281,900 |
| 2025/04/11 | 889.5 | 917.8 | 874.2 | 916.9 | -32.6 | -3.4% | 575,600 |
| 2025/04/10 | 950 | 958.5 | 935 | 949.5 | +89.5 | +10.4% | 458,200 |
| 2025/04/09 | 885.1 | 886.9 | 844.8 | 860 | -79.8 | -8.5% | 603,800 |
| 2025/04/08 | 912.7 | 952.7 | 912.7 | 939.8 | +72.1 | +8.3% | 430,600 |
| 2025/04/07 | 865 | 889 | 852.7 | 867.7 | -87.3 | -9.1% | 482,000 |
| 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 |
1～
50
件表示中 / 3702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 | 97,000円 | +16.6% | -5.1% | 3.71% | 8.15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 |
| ＣＫＤ | 225,800円 | +0.2% | -0.9% | 3.54% | 11.51倍 | 1.11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 |
| ガリレイ | 298,800円 | -1.0% | -12.4% | 2.71% | 11.08倍 | 1.16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 | 21,900円 | -4.3% | +5.0% | 5.02% | - | 0.50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 |
| ＴＯＷＡ | 149,600円 | +4.7% | +4.3% | 1.34% | 16.35倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
