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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,518 | 1,534 | 1,504 | 1,516 | +9 | +0.6% | 1,159,300 |
| 2018/05/07 | 1,508 | 1,518 | 1,494 | 1,507 | +12 | +0.8% | 909,600 |
| 2018/05/02 | 1,480 | 1,530 | 1,466 | 1,495 | +15 | +1% | 1,319,300 |
| 2018/05/01 | 1,490 | 1,518 | 1,469 | 1,480 | -210 | -12.4% | 3,445,900 |
| 2018/04/27 | 1,688 | 1,696 | 1,653 | 1,690 | +35 | +2.1% | 880,200 |
| 2018/04/26 | 1,690 | 1,696 | 1,652 | 1,655 | -14 | -0.8% | 864,200 |
| 2018/04/25 | 1,691 | 1,693 | 1,662 | 1,669 | -51 | -3% | 878,400 |
| 2018/04/24 | 1,725 | 1,735 | 1,714 | 1,720 | +22 | +1.3% | 381,600 |
| 2018/04/23 | 1,697 | 1,716 | 1,686 | 1,698 | +7 | +0.4% | 388,800 |
| 2018/04/20 | 1,685 | 1,700 | 1,668 | 1,691 | -1 | -0.1% | 373,500 |
| 2018/04/19 | 1,691 | 1,711 | 1,684 | 1,692 | +21 | +1.3% | 772,000 |
| 2018/04/18 | 1,650 | 1,675 | 1,647 | 1,671 | +23 | +1.4% | 405,500 |
| 2018/04/17 | 1,637 | 1,656 | 1,631 | 1,648 | +3 | +0.2% | 390,600 |
| 2018/04/16 | 1,642 | 1,659 | 1,633 | 1,645 | +8 | +0.5% | 476,400 |
| 2018/04/13 | 1,634 | 1,661 | 1,627 | 1,637 | +16 | +1% | 680,600 |
| 2018/04/12 | 1,657 | 1,657 | 1,618 | 1,621 | -40 | -2.4% | 475,900 |
| 2018/04/11 | 1,644 | 1,691 | 1,644 | 1,661 | +48 | +3% | 814,400 |
| 2018/04/10 | 1,572 | 1,619 | 1,536 | 1,613 | +37 | +2.3% | 1,124,400 |
| 2018/04/09 | 1,588 | 1,590 | 1,553 | 1,576 | -10 | -0.6% | 403,600 |
| 2018/04/06 | 1,610 | 1,610 | 1,579 | 1,586 | -22 | -1.4% | 624,700 |
| 2018/04/05 | 1,577 | 1,617 | 1,569 | 1,608 | +55 | +3.5% | 909,900 |
| 2018/04/04 | 1,555 | 1,564 | 1,545 | 1,553 | -2 | -0.1% | 500,000 |
| 2018/04/03 | 1,550 | 1,562 | 1,534 | 1,555 | -28 | -1.8% | 499,900 |
| 2018/04/02 | 1,590 | 1,600 | 1,583 | 1,583 | -12 | -0.8% | 378,700 |
| 2018/03/30 | 1,615 | 1,618 | 1,588 | 1,595 | +16 | +1% | 328,100 |
| 2018/03/29 | 1,600 | 1,605 | 1,562 | 1,579 | ±0 | ±0% | 286,200 |
| 2018/03/28 | 1,575 | 1,587 | 1,559 | 1,579 | -19 | -1.2% | 372,700 |
| 2018/03/27 | 1,567 | 1,609 | 1,563 | 1,598 | +63 | +4.1% | 696,700 |
| 2018/03/26 | 1,491 | 1,537 | 1,481 | 1,535 | +31 | +2.1% | 724,400 |
| 2018/03/23 | 1,529 | 1,549 | 1,493 | 1,504 | -85 | -5.3% | 1,119,400 |
| 2018/03/22 | 1,564 | 1,602 | 1,557 | 1,589 | +34 | +2.2% | 595,500 |
| 2018/03/20 | 1,547 | 1,563 | 1,537 | 1,555 | -16 | -1% | 612,100 |
| 2018/03/19 | 1,585 | 1,613 | 1,564 | 1,571 | -42 | -2.6% | 432,900 |
| 2018/03/16 | 1,613 | 1,619 | 1,601 | 1,613 | +2 | +0.1% | 430,300 |
| 2018/03/15 | 1,601 | 1,614 | 1,585 | 1,611 | -6 | -0.4% | 589,200 |
| 2018/03/14 | 1,584 | 1,624 | 1,581 | 1,617 | +11 | +0.7% | 523,900 |
| 2018/03/13 | 1,583 | 1,606 | 1,556 | 1,606 | -2 | -0.1% | 635,200 |
| 2018/03/12 | 1,592 | 1,612 | 1,575 | 1,608 | +55 | +3.5% | 564,000 |
| 2018/03/09 | 1,575 | 1,584 | 1,539 | 1,553 | +5 | +0.3% | 956,100 |
| 2018/03/08 | 1,541 | 1,553 | 1,524 | 1,548 | +17 | +1.1% | 894,900 |
| 2018/03/07 | 1,536 | 1,549 | 1,525 | 1,531 | -22 | -1.4% | 552,800 |
| 2018/03/06 | 1,574 | 1,579 | 1,547 | 1,553 | +10 | +0.6% | 946,300 |
| 2018/03/05 | 1,556 | 1,561 | 1,526 | 1,543 | -43 | -2.7% | 1,252,000 |
| 2018/03/02 | 1,600 | 1,619 | 1,569 | 1,586 | -62 | -3.8% | 1,221,100 |
| 2018/03/01 | 1,678 | 1,682 | 1,633 | 1,648 | -44 | -2.6% | 569,700 |
| 2018/02/28 | 1,725 | 1,734 | 1,690 | 1,692 | -36 | -2.1% | 569,600 |
| 2018/02/27 | 1,746 | 1,750 | 1,720 | 1,728 | +12 | +0.7% | 460,400 |
| 2018/02/26 | 1,747 | 1,748 | 1,700 | 1,716 | -16 | -0.9% | 435,500 |
| 2018/02/23 | 1,694 | 1,738 | 1,693 | 1,732 | +46 | +2.7% | 443,000 |
| 2018/02/22 | 1,685 | 1,696 | 1,671 | 1,686 | -18 | -1.1% | 426,900 |
1601～
1650
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
