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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,054 | 1,054 | 1,037 | 1,039 | -1 | -0.1% | 221,500 |
| 2022/03/25 | 1,049 | 1,050 | 1,034 | 1,040 | -7 | -0.7% | 164,800 |
| 2022/03/24 | 1,018 | 1,047 | 1,018 | 1,047 | +4 | +0.4% | 143,200 |
| 2022/03/23 | 1,027 | 1,046 | 1,025 | 1,043 | +26 | +2.6% | 210,900 |
| 2022/03/22 | 1,028 | 1,031 | 1,012 | 1,017 | +10 | +1% | 241,500 |
| 2022/03/18 | 1,007 | 1,012 | 991 | 1,007 | ±0 | ±0% | 244,000 |
| 2022/03/17 | 995 | 1,010 | 984 | 1,007 | +51 | +5.3% | 362,000 |
| 2022/03/16 | 970 | 970 | 945 | 956 | -12 | -1.2% | 395,300 |
| 2022/03/15 | 954 | 977 | 949 | 968 | +20 | +2.1% | 219,200 |
| 2022/03/14 | 930 | 955 | 930 | 948 | +23 | +2.5% | 252,400 |
| 2022/03/11 | 927 | 931 | 905 | 925 | -14 | -1.5% | 334,600 |
| 2022/03/10 | 930 | 939 | 924 | 939 | +42 | +4.7% | 437,900 |
| 2022/03/09 | 919 | 929 | 890 | 897 | ±0 | ±0% | 351,800 |
| 2022/03/08 | 921 | 932 | 896 | 897 | -43 | -4.6% | 402,400 |
| 2022/03/07 | 962 | 966 | 911 | 940 | -37 | -3.8% | 386,400 |
| 2022/03/04 | 987 | 995 | 968 | 977 | -15 | -1.5% | 187,200 |
| 2022/03/03 | 988 | 1,004 | 983 | 992 | +29 | +3% | 223,700 |
| 2022/03/02 | 966 | 983 | 960 | 963 | -11 | -1.1% | 282,400 |
| 2022/03/01 | 994 | 997 | 974 | 974 | -7 | -0.7% | 217,200 |
| 2022/02/28 | 976 | 989 | 969 | 981 | +11 | +1.1% | 269,400 |
| 2022/02/25 | 975 | 993 | 969 | 970 | -5 | -0.5% | 239,000 |
| 2022/02/24 | 965 | 976 | 959 | 975 | +13 | +1.4% | 190,200 |
| 2022/02/22 | 965 | 972 | 955 | 962 | -18 | -1.8% | 206,600 |
| 2022/02/21 | 978 | 990 | 973 | 980 | -23 | -2.3% | 168,500 |
| 2022/02/18 | 991 | 1,008 | 991 | 1,003 | -2 | -0.2% | 123,800 |
| 2022/02/17 | 1,000 | 1,014 | 994 | 1,005 | +5 | +0.5% | 140,900 |
| 2022/02/16 | 1,007 | 1,010 | 992 | 1,000 | +23 | +2.4% | 182,100 |
| 2022/02/15 | 1,000 | 1,013 | 973 | 977 | -21 | -2.1% | 201,800 |
| 2022/02/14 | 1,006 | 1,035 | 993 | 998 | -20 | -2% | 295,600 |
| 2022/02/10 | 1,027 | 1,033 | 1,003 | 1,018 | -6 | -0.6% | 227,900 |
| 2022/02/09 | 1,021 | 1,034 | 1,009 | 1,024 | +10 | +1% | 218,000 |
| 2022/02/08 | 982 | 1,019 | 981 | 1,014 | +40 | +4.1% | 482,400 |
| 2022/02/07 | 950 | 987 | 949 | 974 | +19 | +2% | 473,600 |
| 2022/02/04 | 950 | 977 | 947 | 955 | -1 | -0.1% | 406,400 |
| 2022/02/03 | 961 | 971 | 953 | 956 | -8 | -0.8% | 225,300 |
| 2022/02/02 | 952 | 969 | 944 | 964 | +11 | +1.2% | 369,000 |
| 2022/02/01 | 990 | 1,001 | 945 | 953 | -42 | -4.2% | 632,600 |
| 2022/01/31 | 1,083 | 1,083 | 982 | 995 | -93 | -8.5% | 1,063,400 |
| 2022/01/28 | 1,045 | 1,116 | 1,045 | 1,088 | +44 | +4.2% | 376,700 |
| 2022/01/27 | 1,100 | 1,101 | 1,030 | 1,044 | -57 | -5.2% | 370,800 |
| 2022/01/26 | 1,124 | 1,126 | 1,101 | 1,101 | -19 | -1.7% | 121,000 |
| 2022/01/25 | 1,145 | 1,145 | 1,106 | 1,120 | -40 | -3.4% | 290,400 |
| 2022/01/24 | 1,140 | 1,166 | 1,140 | 1,160 | +8 | +0.7% | 188,200 |
| 2022/01/21 | 1,160 | 1,160 | 1,117 | 1,152 | -8 | -0.7% | 224,400 |
| 2022/01/20 | 1,154 | 1,175 | 1,151 | 1,160 | +19 | +1.7% | 307,800 |
| 2022/01/19 | 1,140 | 1,161 | 1,126 | 1,141 | -26 | -2.2% | 201,600 |
| 2022/01/18 | 1,164 | 1,182 | 1,160 | 1,167 | +6 | +0.5% | 139,200 |
| 2022/01/17 | 1,179 | 1,183 | 1,156 | 1,161 | -1 | -0.1% | 162,200 |
| 2022/01/14 | 1,155 | 1,168 | 1,145 | 1,162 | -2 | -0.2% | 198,100 |
| 2022/01/13 | 1,165 | 1,169 | 1,150 | 1,164 | -3 | -0.3% | 122,100 |
751～
800
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
