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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,138.5 | 1,139.5 | 1,107 | 1,107 | -20 | -1.8% | 283,300 |
| 2025/01/20 | 1,119 | 1,133.5 | 1,119 | 1,127 | +8 | +0.7% | 235,600 |
| 2025/01/17 | 1,114 | 1,133.5 | 1,114 | 1,119 | -19 | -1.7% | 179,700 |
| 2025/01/16 | 1,134 | 1,138 | 1,111.5 | 1,138 | +6 | +0.5% | 250,900 |
| 2025/01/15 | 1,101.5 | 1,132 | 1,093.5 | 1,132 | +39.5 | +3.6% | 351,700 |
| 2025/01/14 | 1,082.5 | 1,099 | 1,080 | 1,092.5 | +0.5 | ±0% | 214,400 |
| 2025/01/10 | 1,100 | 1,103 | 1,090 | 1,092 | -17.5 | -1.6% | 100,000 |
| 2025/01/09 | 1,112 | 1,117.5 | 1,101.5 | 1,109.5 | -14.5 | -1.3% | 157,600 |
| 2025/01/08 | 1,137 | 1,137 | 1,118 | 1,124 | -5.5 | -0.5% | 205,600 |
| 2025/01/07 | 1,137.5 | 1,137.5 | 1,116 | 1,129.5 | +5 | +0.4% | 159,400 |
| 2025/01/06 | 1,141.5 | 1,145.5 | 1,119 | 1,124.5 | -24 | -2.1% | 189,100 |
| 2024/12/30 | 1,159.5 | 1,166.5 | 1,148 | 1,148.5 | -7.5 | -0.6% | 162,200 |
| 2024/12/27 | 1,143.5 | 1,168 | 1,134 | 1,156 | +3.5 | +0.3% | 265,300 |
| 2024/12/26 | 1,143.5 | 1,152.5 | 1,134.5 | 1,152.5 | +13 | +1.1% | 249,800 |
| 2024/12/25 | 1,135.5 | 1,139.5 | 1,120 | 1,139.5 | +2.5 | +0.2% | 180,400 |
| 2024/12/24 | 1,140 | 1,141.5 | 1,126 | 1,137 | +4.5 | +0.4% | 100,200 |
| 2024/12/23 | 1,138 | 1,138 | 1,123.5 | 1,132.5 | +4 | +0.4% | 136,100 |
| 2024/12/20 | 1,145 | 1,145 | 1,123.5 | 1,128.5 | +1 | +0.1% | 297,500 |
| 2024/12/19 | 1,117.5 | 1,133.5 | 1,116.5 | 1,127.5 | -14 | -1.2% | 107,500 |
| 2024/12/18 | 1,144 | 1,153.5 | 1,139 | 1,141.5 | +1.5 | +0.1% | 102,600 |
| 2024/12/17 | 1,150 | 1,157.5 | 1,138.5 | 1,140 | +1 | +0.1% | 182,800 |
| 2024/12/16 | 1,162 | 1,168 | 1,139 | 1,139 | -15 | -1.3% | 179,700 |
| 2024/12/13 | 1,150 | 1,165.5 | 1,148.5 | 1,154 | -14 | -1.2% | 187,200 |
| 2024/12/12 | 1,175 | 1,175.5 | 1,160 | 1,168 | +10 | +0.9% | 165,500 |
| 2024/12/11 | 1,164.5 | 1,171 | 1,146 | 1,158 | -3.5 | -0.3% | 206,500 |
| 2024/12/10 | 1,177 | 1,179 | 1,158 | 1,161.5 | -0.5 | ±0% | 223,700 |
| 2024/12/09 | 1,160 | 1,169.5 | 1,149.5 | 1,162 | +15.5 | +1.4% | 203,700 |
| 2024/12/06 | 1,141.5 | 1,149 | 1,132 | 1,146.5 | -2.5 | -0.2% | 174,000 |
| 2024/12/05 | 1,153.5 | 1,156.5 | 1,138.5 | 1,149 | +0.5 | ±0% | 198,200 |
| 2024/12/04 | 1,181 | 1,184.5 | 1,148.5 | 1,148.5 | -33 | -2.8% | 239,200 |
| 2024/12/03 | 1,155 | 1,193.5 | 1,155 | 1,181.5 | +28 | +2.4% | 329,100 |
| 2024/12/02 | 1,130.5 | 1,156.5 | 1,128.5 | 1,153.5 | +21 | +1.9% | 224,500 |
| 2024/11/29 | 1,149.5 | 1,149.5 | 1,132.5 | 1,132.5 | -17 | -1.5% | 99,100 |
| 2024/11/28 | 1,128.5 | 1,149.5 | 1,122 | 1,149.5 | +22 | +2% | 161,700 |
| 2024/11/27 | 1,132 | 1,152 | 1,117 | 1,127.5 | -15 | -1.3% | 210,400 |
| 2024/11/26 | 1,156 | 1,160.5 | 1,132 | 1,142.5 | -21 | -1.8% | 269,200 |
| 2024/11/25 | 1,171.5 | 1,176.5 | 1,160 | 1,163.5 | +5 | +0.4% | 281,300 |
| 2024/11/22 | 1,163 | 1,172.5 | 1,155.5 | 1,158.5 | -7 | -0.6% | 174,700 |
| 2024/11/21 | 1,167 | 1,179.5 | 1,159.5 | 1,165.5 | -1.5 | -0.1% | 274,200 |
| 2024/11/20 | 1,168 | 1,190 | 1,163.5 | 1,167 | +8.5 | +0.7% | 360,900 |
| 2024/11/19 | 1,180 | 1,185 | 1,149.5 | 1,158.5 | -15.5 | -1.3% | 513,700 |
| 2024/11/18 | 1,130 | 1,176.5 | 1,123.5 | 1,174 | +27 | +2.4% | 420,200 |
| 2024/11/15 | 1,150 | 1,175 | 1,143 | 1,147 | +14 | +1.2% | 422,700 |
| 2024/11/14 | 1,126.5 | 1,159.5 | 1,126.5 | 1,133 | +14 | +1.3% | 374,100 |
| 2024/11/13 | 1,136 | 1,154 | 1,118 | 1,119 | -17 | -1.5% | 428,500 |
| 2024/11/12 | 1,200 | 1,220 | 1,132.5 | 1,136 | +59 | +5.5% | 962,600 |
| 2024/11/11 | 1,026 | 1,154 | 994 | 1,077 | +50.5 | +4.9% | 668,000 |
| 2024/11/08 | 1,056 | 1,058.5 | 1,024.5 | 1,026.5 | -25 | -2.4% | 332,800 |
| 2024/11/07 | 1,024 | 1,056 | 1,023 | 1,051.5 | +56.2 | +5.6% | 542,200 |
| 2024/11/06 | 987.1 | 998.6 | 977.1 | 995.3 | +11.2 | +1.1% | 212,800 |
51～
100
件表示中 / 3673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 | 95,500円 | +16.6% | -5.1% | 3.77% | 8.09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 |
| グローリー | 235,200円 | -0.7% | -49.4% | 4.59% | 10.07倍 | 0.60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 |
| ＣＫＤ | 187,800円 | +16.4% | +41.8% | 4.21% | 10.12倍 | 0.95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 |
| ＮＴＮ | 21,600円 | -2.6% | -55.0% | 5.09% | - | 0.45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 |
| ガリレイ | 251,600円 | +3.1% | -16.0% | 2.09% | 10.30倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
