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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 922.5 | 932.8 | 919 | 925 | +5.3 | +0.6% | 265,100 |
| 2024/09/05 | 915 | 938.3 | 904.2 | 919.7 | -5.5 | -0.6% | 190,800 |
| 2024/09/04 | 950 | 951.7 | 923 | 925.2 | -54.5 | -5.6% | 224,800 |
| 2024/09/03 | 989.9 | 998.2 | 977 | 979.7 | -4.7 | -0.5% | 215,000 |
| 2024/09/02 | 990.5 | 991 | 972.8 | 984.4 | +4.4 | +0.4% | 135,300 |
| 2024/08/30 | 965 | 980 | 961 | 980 | +19.3 | +2% | 148,500 |
| 2024/08/29 | 962.4 | 969 | 956.2 | 960.7 | -3.9 | -0.4% | 151,800 |
| 2024/08/28 | 976 | 976 | 955 | 964.6 | -16.7 | -1.7% | 155,900 |
| 2024/08/27 | 977.8 | 986.9 | 969 | 981.3 | +3.6 | +0.4% | 143,600 |
| 2024/08/26 | 986.7 | 991.7 | 977.7 | 977.7 | -7.3 | -0.7% | 176,500 |
| 2024/08/23 | 985.9 | 992.1 | 976 | 985 | +2.1 | +0.2% | 120,400 |
| 2024/08/22 | 985.9 | 988.8 | 972 | 982.9 | -3 | -0.3% | 149,500 |
| 2024/08/21 | 984.3 | 992.2 | 976.5 | 985.9 | -5 | -0.5% | 211,100 |
| 2024/08/20 | 987 | 999.9 | 985.1 | 990.9 | +12.8 | +1.3% | 208,200 |
| 2024/08/19 | 994.5 | 1,001.5 | 975.5 | 978.1 | -21.9 | -2.2% | 294,100 |
| 2024/08/16 | 992.5 | 1,008.5 | 985 | 1,000 | +34.9 | +3.6% | 216,200 |
| 2024/08/15 | 968 | 986.6 | 963.3 | 965.1 | -2 | -0.2% | 197,000 |
| 2024/08/14 | 973.7 | 975.5 | 955.7 | 967.1 | -6.5 | -0.7% | 370,500 |
| 2024/08/13 | 952 | 979 | 931.9 | 973.6 | +33.7 | +3.6% | 536,000 |
| 2024/08/09 | 944.2 | 961.7 | 922.3 | 939.9 | +25.7 | +2.8% | 364,300 |
| 2024/08/08 | 938.3 | 963 | 910.1 | 914.2 | -24.3 | -2.6% | 273,900 |
| 2024/08/07 | 893.7 | 970 | 882.7 | 938.5 | +20 | +2.2% | 291,300 |
| 2024/08/06 | 949.7 | 950.9 | 891.5 | 918.5 | +73.7 | +8.7% | 521,000 |
| 2024/08/05 | 893 | 893.9 | 844.7 | 844.8 | -149.9 | -15.1% | 405,900 |
| 2024/08/02 | 1,015.5 | 1,023 | 992.1 | 994.7 | -80.8 | -7.5% | 388,600 |
| 2024/08/01 | 1,108 | 1,108 | 1,066.5 | 1,075.5 | -54 | -4.8% | 357,300 |
| 2024/07/31 | 1,104 | 1,134 | 1,093.5 | 1,129.5 | +13.5 | +1.2% | 419,000 |
| 2024/07/30 | 1,150 | 1,150 | 1,110.5 | 1,116 | -24 | -2.1% | 315,600 |
| 2024/07/29 | 1,146.5 | 1,169.5 | 1,134.5 | 1,140 | -4 | -0.3% | 304,100 |
| 2024/07/26 | 1,145.5 | 1,157.5 | 1,137.5 | 1,144 | +9 | +0.8% | 235,400 |
| 2024/07/25 | 1,151 | 1,157.5 | 1,130 | 1,135 | -40 | -3.4% | 216,100 |
| 2024/07/24 | 1,183.5 | 1,197.5 | 1,175 | 1,175 | -23 | -1.9% | 147,700 |
| 2024/07/23 | 1,198 | 1,221 | 1,197.5 | 1,198 | +2 | +0.2% | 140,200 |
| 2024/07/22 | 1,215 | 1,215 | 1,189 | 1,196 | -19 | -1.6% | 241,500 |
| 2024/07/19 | 1,240 | 1,246 | 1,210.5 | 1,215 | -35.5 | -2.8% | 324,800 |
| 2024/07/18 | 1,219.5 | 1,256 | 1,215 | 1,250.5 | +28 | +2.3% | 434,800 |
| 2024/07/17 | 1,200 | 1,233 | 1,196 | 1,222.5 | +29.5 | +2.5% | 383,200 |
| 2024/07/16 | 1,185 | 1,199.5 | 1,180.5 | 1,193 | +13.5 | +1.1% | 224,400 |
| 2024/07/12 | 1,157.5 | 1,184.5 | 1,154 | 1,179.5 | +14 | +1.2% | 230,600 |
| 2024/07/11 | 1,150 | 1,167 | 1,146 | 1,165.5 | +33 | +2.9% | 211,600 |
| 2024/07/10 | 1,135 | 1,140.5 | 1,121 | 1,132.5 | -13 | -1.1% | 246,000 |
| 2024/07/09 | 1,155 | 1,156.5 | 1,131 | 1,145.5 | -12.5 | -1.1% | 222,600 |
| 2024/07/08 | 1,173 | 1,173 | 1,155.5 | 1,158 | -23 | -1.9% | 275,100 |
| 2024/07/05 | 1,184.5 | 1,189 | 1,178 | 1,181 | -4.5 | -0.4% | 163,500 |
| 2024/07/04 | 1,171 | 1,185.5 | 1,167.5 | 1,185.5 | +14.5 | +1.2% | 262,000 |
| 2024/07/03 | 1,166.5 | 1,181.5 | 1,161 | 1,171 | +4.5 | +0.4% | 271,900 |
| 2024/07/02 | 1,154.5 | 1,171 | 1,154 | 1,166.5 | +12 | +1% | 310,600 |
| 2024/07/01 | 1,140.5 | 1,155 | 1,140.5 | 1,154.5 | +22 | +1.9% | 244,000 |
| 2024/06/28 | 1,130 | 1,137 | 1,130 | 1,132.5 | +5 | +0.4% | 203,100 |
| 2024/06/27 | 1,115 | 1,127.5 | 1,114 | 1,127.5 | +7.5 | +0.7% | 196,200 |
51～
100
件表示中 / 3585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 | 116,500円 | +3.5% | +22.2% | 1.97% | 22.78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 |
| 三井Ｅ＆Ｓ | 150,500円 | -0.6% | -13.1% | 1.20% | 4.34倍 | 0.96倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| グローリー | 259,100円 | -2.8% | -50.5% | 4.17% | 11.17倍 | 0.65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 | 159,400円 | -4.1% | +7.5% | 3.51% | 14.18倍 | 1.14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 | 24,400円 | -2.6% | -55.0% | 4.51% | - | 0.51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
