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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,182 | 1,185 | 1,144 | 1,147 | -48 | -4% | 290,100 |
2021/06/04 | 1,185 | 1,200 | 1,174 | 1,195 | -5 | -0.4% | 389,600 |
2021/06/03 | 1,172 | 1,203 | 1,148 | 1,200 | +118 | +10.9% | 828,700 |
2021/06/02 | 1,078 | 1,087 | 1,073 | 1,082 | +16 | +1.5% | 211,200 |
2021/06/01 | 1,072 | 1,074 | 1,054 | 1,066 | +8 | +0.8% | 167,100 |
2021/05/31 | 1,078 | 1,078 | 1,048 | 1,058 | -36 | -3.3% | 278,800 |
2021/05/28 | 1,084 | 1,104 | 1,083 | 1,094 | +40 | +3.8% | 314,200 |
2021/05/27 | 1,087 | 1,089 | 1,054 | 1,054 | -36 | -3.3% | 301,100 |
2021/05/26 | 1,091 | 1,101 | 1,085 | 1,090 | -8 | -0.7% | 221,700 |
2021/05/25 | 1,087 | 1,112 | 1,080 | 1,098 | +24 | +2.2% | 327,400 |
2021/05/24 | 1,067 | 1,085 | 1,067 | 1,074 | +9 | +0.8% | 139,500 |
2021/05/21 | 1,070 | 1,078 | 1,054 | 1,065 | -15 | -1.4% | 199,100 |
2021/05/20 | 1,059 | 1,083 | 1,051 | 1,080 | +11 | +1% | 157,500 |
2021/05/19 | 1,077 | 1,088 | 1,058 | 1,069 | -38 | -3.4% | 209,200 |
2021/05/18 | 1,098 | 1,114 | 1,087 | 1,107 | +19 | +1.7% | 163,500 |
2021/05/17 | 1,092 | 1,097 | 1,075 | 1,088 | +1 | +0.1% | 156,700 |
2021/05/14 | 1,076 | 1,102 | 1,064 | 1,087 | +35 | +3.3% | 238,200 |
2021/05/13 | 1,089 | 1,095 | 1,046 | 1,052 | -42 | -3.8% | 266,900 |
2021/05/12 | 1,117 | 1,121 | 1,076 | 1,094 | -27 | -2.4% | 209,400 |
2021/05/11 | 1,162 | 1,179 | 1,120 | 1,121 | -49 | -4.2% | 241,700 |
2021/05/10 | 1,166 | 1,180 | 1,165 | 1,170 | +5 | +0.4% | 169,200 |
2021/05/07 | 1,161 | 1,175 | 1,157 | 1,165 | +10 | +0.9% | 324,300 |
2021/05/06 | 1,120 | 1,165 | 1,111 | 1,155 | +45 | +4.1% | 570,800 |
2021/04/30 | 1,076 | 1,126 | 1,059 | 1,110 | -66 | -5.6% | 1,249,400 |
2021/04/28 | 1,174 | 1,185 | 1,166 | 1,176 | +2 | +0.2% | 314,000 |
2021/04/27 | 1,173 | 1,191 | 1,166 | 1,174 | +2 | +0.2% | 213,000 |
2021/04/26 | 1,152 | 1,174 | 1,149 | 1,172 | +28 | +2.4% | 247,800 |
2021/04/23 | 1,146 | 1,155 | 1,139 | 1,144 | -13 | -1.1% | 167,900 |
2021/04/22 | 1,151 | 1,165 | 1,141 | 1,157 | +26 | +2.3% | 181,800 |
2021/04/21 | 1,139 | 1,152 | 1,119 | 1,131 | -46 | -3.9% | 345,700 |
2021/04/20 | 1,183 | 1,188 | 1,165 | 1,177 | -27 | -2.2% | 254,800 |
2021/04/19 | 1,209 | 1,211 | 1,193 | 1,204 | -7 | -0.6% | 157,800 |
2021/04/16 | 1,212 | 1,215 | 1,201 | 1,211 | ±0 | ±0% | 194,400 |
2021/04/15 | 1,216 | 1,235 | 1,207 | 1,211 | +3 | +0.2% | 253,100 |
2021/04/14 | 1,186 | 1,208 | 1,173 | 1,208 | +14 | +1.2% | 330,200 |
2021/04/13 | 1,178 | 1,212 | 1,176 | 1,194 | +16 | +1.4% | 393,900 |
2021/04/12 | 1,153 | 1,178 | 1,153 | 1,178 | +26 | +2.3% | 267,400 |
2021/04/09 | 1,166 | 1,166 | 1,145 | 1,152 | +12 | +1.1% | 348,900 |
2021/04/08 | 1,154 | 1,171 | 1,132 | 1,140 | -11 | -1% | 272,100 |
2021/04/07 | 1,130 | 1,156 | 1,128 | 1,151 | +3 | +0.3% | 243,400 |
2021/04/06 | 1,160 | 1,178 | 1,144 | 1,148 | -22 | -1.9% | 222,000 |
2021/04/05 | 1,165 | 1,170 | 1,145 | 1,170 | +5 | +0.4% | 209,600 |
2021/04/02 | 1,166 | 1,170 | 1,153 | 1,165 | +1 | +0.1% | 256,800 |
2021/04/01 | 1,192 | 1,203 | 1,162 | 1,164 | -23 | -1.9% | 317,400 |
2021/03/31 | 1,225 | 1,225 | 1,176 | 1,187 | -42 | -3.4% | 403,700 |
2021/03/30 | 1,208 | 1,231 | 1,188 | 1,229 | +29 | +2.4% | 474,500 |
2021/03/29 | 1,216 | 1,231 | 1,179 | 1,200 | -6 | -0.5% | 448,200 |
2021/03/26 | 1,220 | 1,225 | 1,196 | 1,206 | +10 | +0.8% | 402,700 |
2021/03/25 | 1,200 | 1,215 | 1,186 | 1,196 | +16 | +1.4% | 242,000 |
2021/03/24 | 1,213 | 1,221 | 1,176 | 1,180 | -45 | -3.7% | 440,200 |
851~
900
件表示中 / 3586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 | 115,800円 | +3.5% | +22.2% | 1.99% | 22.65倍 | 0.78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 |
マックス | 336,000円 | +4.2% | +0.2% | 3.21% | 15.09倍 | 1.56倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
グローリー | 263,900円 | -2.8% | -50.5% | 4.09% | 11.38倍 | 0.66倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
タクマ | 163,900円 | -4.1% | +7.5% | 3.42% | 14.58倍 | 1.18倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
NTN | 24,600円 | -2.6% | -55.0% | 4.47% | - | 0.52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 |
市場注目の銘柄
チャート関連のコラム