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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,717 | 1,754 | 1,712 | 1,721 | -5 | -0.3% | 872,900 |
| 2017/12/05 | 1,712 | 1,735 | 1,712 | 1,726 | +1 | +0.1% | 468,500 |
| 2017/12/04 | 1,749 | 1,756 | 1,722 | 1,725 | -37 | -2.1% | 654,600 |
| 2017/12/01 | 1,735 | 1,771 | 1,727 | 1,762 | +56 | +3.3% | 1,114,000 |
| 2017/11/30 | 1,699 | 1,717 | 1,698 | 1,706 | +1 | +0.1% | 717,900 |
| 2017/11/29 | 1,724 | 1,737 | 1,699 | 1,705 | -16 | -0.9% | 661,200 |
| 2017/11/28 | 1,731 | 1,736 | 1,711 | 1,721 | -10 | -0.6% | 708,400 |
| 2017/11/27 | 1,752 | 1,763 | 1,726 | 1,731 | -31 | -1.8% | 897,300 |
| 2017/11/24 | 1,771 | 1,782 | 1,737 | 1,762 | -16 | -0.9% | 1,404,800 |
| 2017/11/22 | 1,789 | 1,797 | 1,774 | 1,778 | +37 | +2.1% | 1,181,200 |
| 2017/11/21 | 1,718 | 1,746 | 1,715 | 1,741 | +49 | +2.9% | 690,000 |
| 2017/11/20 | 1,702 | 1,719 | 1,685 | 1,692 | -28 | -1.6% | 772,700 |
| 2017/11/17 | 1,743 | 1,763 | 1,713 | 1,720 | +8 | +0.5% | 1,018,100 |
| 2017/11/16 | 1,704 | 1,724 | 1,695 | 1,712 | -9 | -0.5% | 991,900 |
| 2017/11/15 | 1,752 | 1,761 | 1,714 | 1,721 | -103 | -5.6% | 1,880,600 |
| 2017/11/14 | 1,815 | 1,853 | 1,810 | 1,824 | +2 | +0.1% | 898,700 |
| 2017/11/13 | 1,837 | 1,848 | 1,811 | 1,822 | +13 | +0.7% | 1,108,500 |
| 2017/11/10 | 1,775 | 1,827 | 1,774 | 1,809 | -6 | -0.3% | 1,511,000 |
| 2017/11/09 | 1,807 | 1,866 | 1,787 | 1,815 | +18 | +1% | 2,583,100 |
| 2017/11/08 | 1,740 | 1,808 | 1,739 | 1,797 | +34 | +1.9% | 1,308,300 |
| 2017/11/07 | 1,747 | 1,781 | 1,736 | 1,763 | -7 | -0.4% | 1,442,700 |
| 2017/11/06 | 1,743 | 1,795 | 1,737 | 1,770 | +17 | +1% | 1,449,400 |
| 2017/11/02 | 1,750 | 1,758 | 1,712 | 1,753 | +31 | +1.8% | 1,432,400 |
| 2017/11/01 | 1,675 | 1,725 | 1,659 | 1,722 | +7 | +0.4% | 3,331,500 |
| 2017/10/31 | 1,662 | 1,723 | 1,598 | 1,715 | +292 | +20.5% | 7,594,100 |
| 2017/10/30 | 1,390 | 1,438 | 1,379 | 1,423 | +5 | +0.4% | 1,868,600 |
| 2017/10/27 | 1,405 | 1,424 | 1,400 | 1,418 | +7 | +0.5% | 701,000 |
| 2017/10/26 | 1,383 | 1,414 | 1,381 | 1,411 | +29 | +2.1% | 1,055,500 |
| 2017/10/25 | 1,394 | 1,404 | 1,378 | 1,382 | -1 | -0.1% | 993,700 |
| 2017/10/24 | 1,372 | 1,388 | 1,371 | 1,383 | -19 | -1.4% | 809,600 |
| 2017/10/23 | 1,429 | 1,429 | 1,385 | 1,402 | -7 | -0.5% | 1,120,000 |
| 2017/10/20 | 1,408 | 1,421 | 1,394 | 1,409 | -13 | -0.9% | 551,600 |
| 2017/10/19 | 1,433 | 1,464 | 1,414 | 1,422 | +1 | +0.1% | 1,150,100 |
| 2017/10/18 | 1,409 | 1,424 | 1,402 | 1,421 | +4 | +0.3% | 858,600 |
| 2017/10/17 | 1,389 | 1,437 | 1,389 | 1,417 | +50 | +3.7% | 1,610,200 |
| 2017/10/16 | 1,350 | 1,372 | 1,343 | 1,367 | +34 | +2.6% | 955,700 |
| 2017/10/13 | 1,325 | 1,337 | 1,312 | 1,333 | +11 | +0.8% | 619,100 |
| 2017/10/12 | 1,338 | 1,338 | 1,314 | 1,322 | -13 | -1% | 625,500 |
| 2017/10/11 | 1,330 | 1,347 | 1,312 | 1,335 | +16 | +1.2% | 1,128,600 |
| 2017/10/10 | 1,326 | 1,334 | 1,301 | 1,319 | -6 | -0.5% | 1,114,100 |
| 2017/10/06 | 1,305 | 1,336 | 1,305 | 1,325 | +34 | +2.6% | 1,015,700 |
| 2017/10/05 | 1,300 | 1,315 | 1,287 | 1,291 | -3 | -0.2% | 812,300 |
| 2017/10/04 | 1,290 | 1,295 | 1,282 | 1,294 | -5 | -0.4% | 707,900 |
| 2017/10/03 | 1,301 | 1,309 | 1,290 | 1,299 | +6 | +0.5% | 900,200 |
| 2017/10/02 | 1,326 | 1,326 | 1,289 | 1,293 | -22 | -1.7% | 835,600 |
| 2017/09/29 | 1,323 | 1,333 | 1,312 | 1,315 | -16 | -1.2% | 488,700 |
| 2017/09/28 | 1,335 | 1,349 | 1,324 | 1,331 | +6 | +0.5% | 564,100 |
| 2017/09/27 | 1,330 | 1,335 | 1,319 | 1,325 | -11 | -0.8% | 338,300 |
| 2017/09/26 | 1,320 | 1,343 | 1,315 | 1,336 | +11 | +0.8% | 389,200 |
| 2017/09/25 | 1,319 | 1,343 | 1,317 | 1,325 | +16 | +1.2% | 475,400 |
1701～
1750
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
