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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,120 | 1,122 | 1,088 | 1,095 | -21 | -1.9% | 716,400 |
| 2018/12/10 | 1,112 | 1,120 | 1,082 | 1,116 | -44 | -3.8% | 1,046,200 |
| 2018/12/07 | 1,183 | 1,194 | 1,131 | 1,160 | -50 | -4.1% | 1,321,200 |
| 2018/12/06 | 1,277 | 1,277 | 1,202 | 1,210 | -87 | -6.7% | 911,900 |
| 2018/12/05 | 1,293 | 1,317 | 1,283 | 1,297 | -43 | -3.2% | 605,200 |
| 2018/12/04 | 1,394 | 1,396 | 1,333 | 1,340 | -49 | -3.5% | 475,100 |
| 2018/12/03 | 1,382 | 1,398 | 1,370 | 1,389 | +28 | +2.1% | 552,200 |
| 2018/11/30 | 1,343 | 1,372 | 1,339 | 1,361 | +22 | +1.6% | 450,200 |
| 2018/11/29 | 1,350 | 1,362 | 1,322 | 1,339 | +14 | +1.1% | 464,100 |
| 2018/11/28 | 1,345 | 1,349 | 1,320 | 1,325 | -17 | -1.3% | 492,500 |
| 2018/11/27 | 1,337 | 1,351 | 1,322 | 1,342 | +13 | +1% | 714,200 |
| 2018/11/26 | 1,300 | 1,333 | 1,293 | 1,329 | +19 | +1.5% | 552,400 |
| 2018/11/22 | 1,325 | 1,332 | 1,276 | 1,310 | +18 | +1.4% | 725,100 |
| 2018/11/21 | 1,261 | 1,297 | 1,247 | 1,292 | -20 | -1.5% | 699,700 |
| 2018/11/20 | 1,259 | 1,312 | 1,257 | 1,312 | +39 | +3.1% | 822,700 |
| 2018/11/19 | 1,270 | 1,282 | 1,251 | 1,273 | +2 | +0.2% | 353,900 |
| 2018/11/16 | 1,277 | 1,299 | 1,259 | 1,271 | +16 | +1.3% | 780,000 |
| 2018/11/15 | 1,255 | 1,274 | 1,240 | 1,255 | -2 | -0.2% | 470,400 |
| 2018/11/14 | 1,280 | 1,297 | 1,251 | 1,257 | -32 | -2.5% | 967,700 |
| 2018/11/13 | 1,308 | 1,320 | 1,259 | 1,289 | -76 | -5.6% | 1,261,100 |
| 2018/11/12 | 1,315 | 1,370 | 1,314 | 1,365 | +39 | +2.9% | 974,800 |
| 2018/11/09 | 1,321 | 1,369 | 1,307 | 1,326 | +5 | +0.4% | 1,181,700 |
| 2018/11/08 | 1,320 | 1,359 | 1,310 | 1,321 | +52 | +4.1% | 1,320,800 |
| 2018/11/07 | 1,213 | 1,297 | 1,213 | 1,269 | +55 | +4.5% | 1,089,200 |
| 2018/11/06 | 1,237 | 1,248 | 1,214 | 1,214 | -34 | -2.7% | 609,700 |
| 2018/11/05 | 1,221 | 1,257 | 1,211 | 1,248 | ±0 | ±0% | 758,000 |
| 2018/11/02 | 1,181 | 1,260 | 1,167 | 1,248 | +67 | +5.7% | 1,184,000 |
| 2018/11/01 | 1,218 | 1,238 | 1,179 | 1,181 | -37 | -3% | 1,296,600 |
| 2018/10/31 | 1,219 | 1,266 | 1,182 | 1,218 | +149 | +13.9% | 3,242,100 |
| 2018/10/30 | 1,015 | 1,076 | 1,015 | 1,069 | +41 | +4% | 979,500 |
| 2018/10/29 | 1,054 | 1,066 | 1,026 | 1,028 | -14 | -1.3% | 915,900 |
| 2018/10/26 | 1,073 | 1,074 | 1,029 | 1,042 | -21 | -2% | 580,200 |
| 2018/10/25 | 1,062 | 1,079 | 1,057 | 1,063 | -29 | -2.7% | 705,100 |
| 2018/10/24 | 1,116 | 1,121 | 1,086 | 1,092 | -40 | -3.5% | 846,900 |
| 2018/10/23 | 1,170 | 1,170 | 1,131 | 1,132 | -51 | -4.3% | 615,800 |
| 2018/10/22 | 1,184 | 1,193 | 1,170 | 1,183 | -31 | -2.6% | 919,600 |
| 2018/10/19 | 1,200 | 1,214 | 1,189 | 1,214 | -17 | -1.4% | 605,600 |
| 2018/10/18 | 1,263 | 1,268 | 1,230 | 1,231 | -34 | -2.7% | 729,200 |
| 2018/10/17 | 1,263 | 1,285 | 1,260 | 1,265 | +11 | +0.9% | 348,500 |
| 2018/10/16 | 1,242 | 1,268 | 1,240 | 1,254 | +3 | +0.2% | 571,200 |
| 2018/10/15 | 1,251 | 1,266 | 1,246 | 1,251 | -26 | -2% | 480,900 |
| 2018/10/12 | 1,255 | 1,283 | 1,253 | 1,277 | +8 | +0.6% | 397,500 |
| 2018/10/11 | 1,268 | 1,272 | 1,251 | 1,269 | -67 | -5% | 1,167,700 |
| 2018/10/10 | 1,356 | 1,356 | 1,331 | 1,336 | -2 | -0.1% | 481,100 |
| 2018/10/09 | 1,347 | 1,348 | 1,319 | 1,338 | -9 | -0.7% | 678,000 |
| 2018/10/05 | 1,363 | 1,372 | 1,344 | 1,347 | -11 | -0.8% | 571,700 |
| 2018/10/04 | 1,380 | 1,385 | 1,346 | 1,358 | +12 | +0.9% | 419,000 |
| 2018/10/03 | 1,378 | 1,381 | 1,344 | 1,346 | -2 | -0.1% | 661,300 |
| 2018/10/02 | 1,350 | 1,381 | 1,344 | 1,348 | +19 | +1.4% | 762,600 |
| 2018/10/01 | 1,331 | 1,341 | 1,322 | 1,329 | +8 | +0.6% | 523,600 |
1451～
1500
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
