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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,384 | 1,392 | 1,370 | 1,375 | +10 | +0.7% | 369,300 |
| 2018/07/17 | 1,363 | 1,378 | 1,353 | 1,365 | -1 | -0.1% | 438,400 |
| 2018/07/13 | 1,364 | 1,374 | 1,353 | 1,366 | +16 | +1.2% | 519,500 |
| 2018/07/12 | 1,341 | 1,359 | 1,317 | 1,350 | +2 | +0.1% | 669,700 |
| 2018/07/11 | 1,310 | 1,360 | 1,310 | 1,348 | +8 | +0.6% | 942,700 |
| 2018/07/10 | 1,332 | 1,357 | 1,329 | 1,340 | +38 | +2.9% | 873,800 |
| 2018/07/09 | 1,307 | 1,307 | 1,288 | 1,302 | -1 | -0.1% | 555,300 |
| 2018/07/06 | 1,278 | 1,310 | 1,272 | 1,303 | +22 | +1.7% | 733,500 |
| 2018/07/05 | 1,292 | 1,302 | 1,272 | 1,281 | -11 | -0.9% | 846,000 |
| 2018/07/04 | 1,295 | 1,307 | 1,281 | 1,292 | -10 | -0.8% | 606,800 |
| 2018/07/03 | 1,337 | 1,352 | 1,284 | 1,302 | -28 | -2.1% | 1,210,300 |
| 2018/07/02 | 1,363 | 1,381 | 1,327 | 1,330 | -31 | -2.3% | 582,500 |
| 2018/06/29 | 1,360 | 1,365 | 1,342 | 1,361 | +1 | +0.1% | 392,500 |
| 2018/06/28 | 1,335 | 1,366 | 1,335 | 1,360 | -5 | -0.4% | 394,800 |
| 2018/06/27 | 1,376 | 1,399 | 1,360 | 1,365 | -15 | -1.1% | 471,900 |
| 2018/06/26 | 1,350 | 1,382 | 1,337 | 1,380 | +1 | +0.1% | 690,900 |
| 2018/06/25 | 1,393 | 1,399 | 1,378 | 1,379 | -13 | -0.9% | 478,900 |
| 2018/06/22 | 1,386 | 1,397 | 1,358 | 1,392 | -22 | -1.6% | 734,800 |
| 2018/06/21 | 1,402 | 1,421 | 1,393 | 1,414 | +13 | +0.9% | 410,500 |
| 2018/06/20 | 1,383 | 1,407 | 1,368 | 1,401 | +6 | +0.4% | 562,100 |
| 2018/06/19 | 1,395 | 1,428 | 1,395 | 1,395 | -12 | -0.9% | 486,200 |
| 2018/06/18 | 1,437 | 1,437 | 1,397 | 1,407 | -40 | -2.8% | 653,000 |
| 2018/06/15 | 1,490 | 1,490 | 1,442 | 1,447 | -33 | -2.2% | 514,200 |
| 2018/06/14 | 1,478 | 1,491 | 1,477 | 1,480 | -14 | -0.9% | 235,200 |
| 2018/06/13 | 1,483 | 1,501 | 1,483 | 1,494 | +8 | +0.5% | 317,900 |
| 2018/06/12 | 1,492 | 1,498 | 1,476 | 1,486 | -25 | -1.7% | 603,900 |
| 2018/06/11 | 1,500 | 1,528 | 1,494 | 1,511 | +6 | +0.4% | 416,500 |
| 2018/06/08 | 1,511 | 1,524 | 1,492 | 1,505 | -28 | -1.8% | 745,900 |
| 2018/06/07 | 1,535 | 1,548 | 1,531 | 1,533 | +18 | +1.2% | 477,000 |
| 2018/06/06 | 1,525 | 1,528 | 1,502 | 1,515 | -19 | -1.2% | 408,300 |
| 2018/06/05 | 1,530 | 1,554 | 1,527 | 1,534 | +7 | +0.5% | 735,500 |
| 2018/06/04 | 1,499 | 1,542 | 1,499 | 1,527 | +46 | +3.1% | 923,500 |
| 2018/06/01 | 1,470 | 1,489 | 1,456 | 1,481 | -18 | -1.2% | 778,800 |
| 2018/05/31 | 1,516 | 1,528 | 1,491 | 1,499 | -5 | -0.3% | 661,400 |
| 2018/05/30 | 1,508 | 1,513 | 1,495 | 1,504 | -34 | -2.2% | 402,400 |
| 2018/05/29 | 1,544 | 1,556 | 1,530 | 1,538 | -6 | -0.4% | 319,700 |
| 2018/05/28 | 1,565 | 1,574 | 1,539 | 1,544 | -15 | -1% | 574,200 |
| 2018/05/25 | 1,591 | 1,592 | 1,555 | 1,559 | -34 | -2.1% | 509,900 |
| 2018/05/24 | 1,619 | 1,619 | 1,580 | 1,593 | -31 | -1.9% | 410,800 |
| 2018/05/23 | 1,636 | 1,641 | 1,611 | 1,624 | -17 | -1% | 480,100 |
| 2018/05/22 | 1,642 | 1,660 | 1,634 | 1,641 | +5 | +0.3% | 469,000 |
| 2018/05/21 | 1,621 | 1,638 | 1,606 | 1,636 | +21 | +1.3% | 411,300 |
| 2018/05/18 | 1,626 | 1,632 | 1,606 | 1,615 | -3 | -0.2% | 758,100 |
| 2018/05/17 | 1,579 | 1,623 | 1,565 | 1,618 | +47 | +3% | 822,900 |
| 2018/05/16 | 1,570 | 1,593 | 1,559 | 1,571 | +26 | +1.7% | 1,091,500 |
| 2018/05/15 | 1,539 | 1,566 | 1,532 | 1,545 | +27 | +1.8% | 1,232,900 |
| 2018/05/14 | 1,500 | 1,521 | 1,496 | 1,518 | +3 | +0.2% | 436,400 |
| 2018/05/11 | 1,492 | 1,526 | 1,492 | 1,515 | +18 | +1.2% | 731,900 |
| 2018/05/10 | 1,500 | 1,512 | 1,490 | 1,497 | -9 | -0.6% | 636,100 |
| 2018/05/09 | 1,516 | 1,526 | 1,494 | 1,506 | -10 | -0.7% | 594,200 |
1551～
1600
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
