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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 977 | 995 | 977 | 985 | +2 | +0.2% | 178,800 |
| 2022/08/22 | 974 | 983 | 974 | 983 | +1 | +0.1% | 182,600 |
| 2022/08/19 | 978 | 987 | 975 | 982 | +15 | +1.6% | 163,900 |
| 2022/08/18 | 980 | 980 | 961 | 967 | -8 | -0.8% | 183,800 |
| 2022/08/17 | 993 | 998 | 975 | 975 | -8 | -0.8% | 175,300 |
| 2022/08/16 | 986 | 992 | 975 | 983 | -5 | -0.5% | 196,400 |
| 2022/08/15 | 998 | 1,003 | 985 | 988 | -14 | -1.4% | 222,400 |
| 2022/08/12 | 1,004 | 1,029 | 997 | 1,002 | +39 | +4% | 752,300 |
| 2022/08/10 | 969 | 970 | 952 | 963 | -2 | -0.2% | 135,200 |
| 2022/08/09 | 971 | 976 | 955 | 965 | -4 | -0.4% | 98,800 |
| 2022/08/08 | 965 | 970 | 956 | 969 | +6 | +0.6% | 88,700 |
| 2022/08/05 | 932 | 963 | 932 | 963 | +22 | +2.3% | 137,100 |
| 2022/08/04 | 929 | 949 | 929 | 941 | -14 | -1.5% | 150,500 |
| 2022/08/03 | 954 | 955 | 943 | 955 | +1 | +0.1% | 120,700 |
| 2022/08/02 | 970 | 975 | 950 | 954 | -34 | -3.4% | 147,000 |
| 2022/08/01 | 980 | 988 | 973 | 988 | +26 | +2.7% | 160,300 |
| 2022/07/29 | 976 | 976 | 957 | 962 | -13 | -1.3% | 124,400 |
| 2022/07/28 | 980 | 980 | 957 | 975 | +4 | +0.4% | 183,900 |
| 2022/07/27 | 975 | 979 | 965 | 971 | -12 | -1.2% | 89,600 |
| 2022/07/26 | 979 | 989 | 979 | 983 | +10 | +1% | 133,200 |
| 2022/07/25 | 974 | 987 | 967 | 973 | -10 | -1% | 159,000 |
| 2022/07/22 | 967 | 989 | 961 | 983 | -4 | -0.4% | 203,700 |
| 2022/07/21 | 976 | 997 | 975 | 987 | +8 | +0.8% | 200,900 |
| 2022/07/20 | 965 | 980 | 957 | 979 | +39 | +4.1% | 272,600 |
| 2022/07/19 | 940 | 944 | 931 | 940 | +10 | +1.1% | 257,300 |
| 2022/07/15 | 953 | 953 | 930 | 930 | -24 | -2.5% | 217,100 |
| 2022/07/14 | 930 | 956 | 930 | 954 | +21 | +2.3% | 149,300 |
| 2022/07/13 | 930 | 935 | 929 | 933 | +17 | +1.9% | 166,100 |
| 2022/07/12 | 940 | 940 | 914 | 916 | -38 | -4% | 263,400 |
| 2022/07/11 | 946 | 965 | 946 | 954 | +17 | +1.8% | 267,100 |
| 2022/07/08 | 937 | 961 | 930 | 937 | +5 | +0.5% | 383,900 |
| 2022/07/07 | 896 | 934 | 895 | 932 | +51 | +5.8% | 452,100 |
| 2022/07/06 | 890 | 892 | 877 | 881 | -25 | -2.8% | 246,800 |
| 2022/07/05 | 914 | 915 | 900 | 906 | -1 | -0.1% | 170,400 |
| 2022/07/04 | 905 | 911 | 900 | 907 | +7 | +0.8% | 208,700 |
| 2022/07/01 | 907 | 916 | 887 | 900 | +7 | +0.8% | 418,000 |
| 2022/06/30 | 918 | 924 | 890 | 893 | -17 | -1.9% | 307,500 |
| 2022/06/29 | 909 | 920 | 905 | 910 | ±0 | ±0% | 366,500 |
| 2022/06/28 | 900 | 917 | 898 | 910 | +17 | +1.9% | 282,900 |
| 2022/06/27 | 895 | 899 | 877 | 893 | +21 | +2.4% | 338,200 |
| 2022/06/24 | 877 | 879 | 858 | 872 | -11 | -1.2% | 323,800 |
| 2022/06/23 | 905 | 918 | 882 | 883 | -34 | -3.7% | 389,100 |
| 2022/06/22 | 930 | 934 | 914 | 917 | -6 | -0.7% | 181,700 |
| 2022/06/21 | 920 | 934 | 920 | 923 | +24 | +2.7% | 229,100 |
| 2022/06/20 | 948 | 953 | 896 | 899 | -39 | -4.2% | 316,200 |
| 2022/06/17 | 933 | 952 | 930 | 938 | -29 | -3% | 366,700 |
| 2022/06/16 | 962 | 971 | 960 | 967 | +10 | +1% | 206,400 |
| 2022/06/15 | 950 | 965 | 944 | 957 | +7 | +0.7% | 194,200 |
| 2022/06/14 | 934 | 952 | 934 | 950 | +1 | +0.1% | 218,300 |
| 2022/06/13 | 944 | 955 | 941 | 949 | -18 | -1.9% | 214,600 |
651～
700
件表示中 / 3683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 | 94,500円 | +16.6% | -5.1% | 3.81% | 8.01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 |
| ＣＫＤ | 194,600円 | +16.4% | +41.8% | 4.06% | 10.48倍 | 0.99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 | 277,700円 | +3.1% | -16.0% | 1.89% | 11.37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 | 21,100円 | -2.6% | -55.0% | 5.21% | - | 0.44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 | 133,000円 | +7.0% | +7.5% | 1.50% | 12.68倍 | 1.69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
