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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,115 | 1,127.5 | 1,114 | 1,127.5 | +7.5 | +0.7% | 196,200 |
| 2024/06/26 | 1,139 | 1,139.5 | 1,111.5 | 1,120 | -14.5 | -1.3% | 247,000 |
| 2024/06/25 | 1,115.5 | 1,137 | 1,114.5 | 1,134.5 | +19 | +1.7% | 166,500 |
| 2024/06/24 | 1,114.5 | 1,128.5 | 1,110 | 1,115.5 | +5 | +0.5% | 158,000 |
| 2024/06/21 | 1,121 | 1,132 | 1,109.5 | 1,110.5 | -3 | -0.3% | 494,700 |
| 2024/06/20 | 1,127.5 | 1,128 | 1,106 | 1,113.5 | -14 | -1.2% | 177,400 |
| 2024/06/19 | 1,117 | 1,128 | 1,111.5 | 1,127.5 | +23 | +2.1% | 210,400 |
| 2024/06/18 | 1,100 | 1,107 | 1,097 | 1,104.5 | +17.5 | +1.6% | 192,300 |
| 2024/06/17 | 1,092.5 | 1,094.5 | 1,076 | 1,087 | -17 | -1.5% | 334,000 |
| 2024/06/14 | 1,087.5 | 1,112 | 1,086.5 | 1,104 | +17 | +1.6% | 321,800 |
| 2024/06/13 | 1,098 | 1,103.5 | 1,086.5 | 1,087 | -15 | -1.4% | 276,200 |
| 2024/06/12 | 1,100 | 1,107 | 1,098 | 1,102 | -2 | -0.2% | 182,500 |
| 2024/06/11 | 1,104.5 | 1,113.5 | 1,104 | 1,104 | -3.5 | -0.3% | 158,700 |
| 2024/06/10 | 1,089 | 1,109.5 | 1,089 | 1,107.5 | +24.5 | +2.3% | 251,500 |
| 2024/06/07 | 1,074.5 | 1,086.5 | 1,074.5 | 1,083 | +4.5 | +0.4% | 98,600 |
| 2024/06/06 | 1,097 | 1,097 | 1,075 | 1,078.5 | -15 | -1.4% | 168,100 |
| 2024/06/05 | 1,105 | 1,114 | 1,093 | 1,093.5 | -26 | -2.3% | 174,300 |
| 2024/06/04 | 1,119 | 1,127.5 | 1,115 | 1,119.5 | -8.5 | -0.8% | 229,200 |
| 2024/06/03 | 1,126.5 | 1,136 | 1,124.5 | 1,128 | +18.5 | +1.7% | 282,200 |
| 2024/05/31 | 1,099 | 1,113.5 | 1,092 | 1,109.5 | +16.5 | +1.5% | 388,500 |
| 2024/05/30 | 1,065 | 1,093 | 1,058 | 1,093 | +17 | +1.6% | 368,700 |
| 2024/05/29 | 1,086 | 1,094.5 | 1,073 | 1,076 | -10 | -0.9% | 307,400 |
| 2024/05/28 | 1,081 | 1,095 | 1,080.5 | 1,086 | +1 | +0.1% | 227,500 |
| 2024/05/27 | 1,105 | 1,110.5 | 1,084 | 1,085 | -23 | -2.1% | 219,000 |
| 2024/05/24 | 1,100 | 1,117 | 1,098 | 1,108 | +1 | +0.1% | 232,100 |
| 2024/05/23 | 1,113 | 1,120 | 1,097.5 | 1,107 | -8.5 | -0.8% | 208,400 |
| 2024/05/22 | 1,119 | 1,138 | 1,113 | 1,115.5 | -17 | -1.5% | 382,100 |
| 2024/05/21 | 1,171.5 | 1,178.5 | 1,131 | 1,132.5 | -36 | -3.1% | 326,900 |
| 2024/05/20 | 1,130 | 1,175 | 1,130 | 1,168.5 | +40 | +3.5% | 480,400 |
| 2024/05/17 | 1,110.5 | 1,134 | 1,105 | 1,128.5 | +5.5 | +0.5% | 302,000 |
| 2024/05/16 | 1,149.5 | 1,149.5 | 1,111 | 1,123 | -28.5 | -2.5% | 315,900 |
| 2024/05/15 | 1,156.5 | 1,178.5 | 1,108 | 1,151.5 | -104 | -8.3% | 1,072,100 |
| 2024/05/14 | 1,255 | 1,263.5 | 1,235 | 1,255.5 | +9.5 | +0.8% | 264,100 |
| 2024/05/13 | 1,274.5 | 1,278.5 | 1,242 | 1,246 | -28.5 | -2.2% | 292,600 |
| 2024/05/10 | 1,260.5 | 1,281 | 1,254.5 | 1,274.5 | +24.5 | +2% | 196,600 |
| 2024/05/09 | 1,250 | 1,262 | 1,242 | 1,250 | +7 | +0.6% | 143,200 |
| 2024/05/08 | 1,244 | 1,255 | 1,230 | 1,243 | -1 | -0.1% | 171,400 |
| 2024/05/07 | 1,240 | 1,253.5 | 1,228 | 1,244 | +21.5 | +1.8% | 219,500 |
| 2024/05/02 | 1,251 | 1,260 | 1,222.5 | 1,222.5 | -17 | -1.4% | 155,600 |
| 2024/05/01 | 1,250 | 1,257.5 | 1,235.5 | 1,239.5 | -31.5 | -2.5% | 135,900 |
| 2024/04/30 | 1,263.5 | 1,273.5 | 1,249 | 1,271 | +24.5 | +2% | 174,700 |
| 2024/04/26 | 1,239.5 | 1,250.5 | 1,214 | 1,246.5 | +14 | +1.1% | 246,600 |
| 2024/04/25 | 1,256 | 1,275.5 | 1,232.5 | 1,232.5 | -31.5 | -2.5% | 178,200 |
| 2024/04/24 | 1,238 | 1,270 | 1,234 | 1,264 | +32.5 | +2.6% | 238,000 |
| 2024/04/23 | 1,232 | 1,240.5 | 1,224 | 1,231.5 | +1.5 | +0.1% | 82,000 |
| 2024/04/22 | 1,250 | 1,250 | 1,217 | 1,230 | +8 | +0.7% | 152,700 |
| 2024/04/19 | 1,245 | 1,255.5 | 1,210 | 1,222 | -31.5 | -2.5% | 251,400 |
| 2024/04/18 | 1,249.5 | 1,261.5 | 1,239 | 1,253.5 | +11 | +0.9% | 188,200 |
| 2024/04/17 | 1,300 | 1,307 | 1,242.5 | 1,242.5 | -52 | -4% | 272,900 |
| 2024/04/16 | 1,320 | 1,329 | 1,277.5 | 1,294.5 | -45.5 | -3.4% | 276,800 |
101～
150
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
