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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,337 | 1,337 | 1,301 | 1,309 | -21 | -1.6% | 577,600 |
| 2017/09/21 | 1,347 | 1,356 | 1,326 | 1,330 | -12 | -0.9% | 663,800 |
| 2017/09/20 | 1,331 | 1,347 | 1,331 | 1,342 | +7 | +0.5% | 484,400 |
| 2017/09/19 | 1,335 | 1,356 | 1,327 | 1,335 | +24 | +1.8% | 773,800 |
| 2017/09/15 | 1,281 | 1,311 | 1,279 | 1,311 | +25 | +1.9% | 575,800 |
| 2017/09/14 | 1,293 | 1,304 | 1,283 | 1,286 | -19 | -1.5% | 363,500 |
| 2017/09/13 | 1,293 | 1,317 | 1,293 | 1,305 | +22 | +1.7% | 641,800 |
| 2017/09/12 | 1,300 | 1,301 | 1,268 | 1,283 | +14 | +1.1% | 662,200 |
| 2017/09/11 | 1,251 | 1,277 | 1,248 | 1,269 | +25 | +2% | 496,100 |
| 2017/09/08 | 1,250 | 1,271 | 1,239 | 1,244 | -14 | -1.1% | 768,900 |
| 2017/09/07 | 1,249 | 1,258 | 1,230 | 1,258 | +17 | +1.4% | 523,900 |
| 2017/09/06 | 1,211 | 1,244 | 1,205 | 1,241 | +5 | +0.4% | 414,000 |
| 2017/09/05 | 1,252 | 1,264 | 1,229 | 1,236 | -13 | -1% | 674,300 |
| 2017/09/04 | 1,270 | 1,273 | 1,243 | 1,249 | -29 | -2.3% | 767,200 |
| 2017/09/01 | 1,284 | 1,291 | 1,271 | 1,278 | -6 | -0.5% | 637,300 |
| 2017/08/31 | 1,286 | 1,293 | 1,279 | 1,284 | +8 | +0.6% | 1,178,400 |
| 2017/08/30 | 1,258 | 1,289 | 1,258 | 1,276 | +18 | +1.4% | 1,301,600 |
| 2017/08/29 | 1,224 | 1,264 | 1,221 | 1,258 | +22 | +1.8% | 1,096,500 |
| 2017/08/28 | 1,231 | 1,238 | 1,215 | 1,236 | +4 | +0.3% | 842,600 |
| 2017/08/25 | 1,200 | 1,236 | 1,198 | 1,232 | +35 | +2.9% | 1,079,800 |
| 2017/08/24 | 1,217 | 1,223 | 1,195 | 1,197 | -25 | -2% | 1,417,400 |
| 2017/08/23 | 1,277 | 1,277 | 1,220 | 1,222 | -26 | -2.1% | 1,037,300 |
| 2017/08/22 | 1,254 | 1,265 | 1,240 | 1,248 | -14 | -1.1% | 583,700 |
| 2017/08/21 | 1,254 | 1,266 | 1,237 | 1,262 | +14 | +1.1% | 949,600 |
| 2017/08/18 | 1,247 | 1,251 | 1,235 | 1,248 | -14 | -1.1% | 726,400 |
| 2017/08/17 | 1,256 | 1,270 | 1,252 | 1,262 | +1 | +0.1% | 651,300 |
| 2017/08/16 | 1,251 | 1,271 | 1,250 | 1,261 | -5 | -0.4% | 899,900 |
| 2017/08/15 | 1,280 | 1,289 | 1,262 | 1,266 | -3 | -0.2% | 1,055,000 |
| 2017/08/14 | 1,282 | 1,288 | 1,266 | 1,269 | -43 | -3.3% | 1,006,500 |
| 2017/08/10 | 1,326 | 1,333 | 1,311 | 1,312 | -18 | -1.4% | 520,200 |
| 2017/08/09 | 1,360 | 1,361 | 1,327 | 1,330 | -36 | -2.6% | 812,400 |
| 2017/08/08 | 1,381 | 1,386 | 1,359 | 1,366 | -3 | -0.2% | 637,400 |
| 2017/08/07 | 1,360 | 1,376 | 1,356 | 1,369 | +18 | +1.3% | 714,400 |
| 2017/08/04 | 1,362 | 1,364 | 1,348 | 1,351 | -8 | -0.6% | 472,200 |
| 2017/08/03 | 1,340 | 1,364 | 1,330 | 1,359 | +16 | +1.2% | 724,300 |
| 2017/08/02 | 1,322 | 1,355 | 1,322 | 1,343 | +27 | +2.1% | 1,016,100 |
| 2017/08/01 | 1,299 | 1,338 | 1,294 | 1,316 | -55 | -4% | 2,275,400 |
| 2017/07/31 | 1,332 | 1,387 | 1,330 | 1,371 | +33 | +2.5% | 1,052,700 |
| 2017/07/28 | 1,367 | 1,382 | 1,337 | 1,338 | -12 | -0.9% | 695,900 |
| 2017/07/27 | 1,354 | 1,361 | 1,342 | 1,350 | -12 | -0.9% | 484,300 |
| 2017/07/26 | 1,340 | 1,370 | 1,337 | 1,362 | +30 | +2.3% | 559,200 |
| 2017/07/25 | 1,337 | 1,341 | 1,328 | 1,332 | -10 | -0.7% | 414,500 |
| 2017/07/24 | 1,355 | 1,355 | 1,329 | 1,342 | -18 | -1.3% | 536,500 |
| 2017/07/21 | 1,365 | 1,372 | 1,353 | 1,360 | -19 | -1.4% | 525,000 |
| 2017/07/20 | 1,375 | 1,393 | 1,373 | 1,379 | +14 | +1% | 495,100 |
| 2017/07/19 | 1,379 | 1,382 | 1,358 | 1,365 | -25 | -1.8% | 610,000 |
| 2017/07/18 | 1,383 | 1,398 | 1,370 | 1,390 | -17 | -1.2% | 870,600 |
| 2017/07/14 | 1,377 | 1,411 | 1,375 | 1,407 | +30 | +2.2% | 767,100 |
| 2017/07/13 | 1,365 | 1,379 | 1,358 | 1,377 | +14 | +1% | 659,900 |
| 2017/07/12 | 1,341 | 1,367 | 1,335 | 1,363 | +12 | +0.9% | 608,300 |
1751～
1800
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
