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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,360 | 1,364 | 1,348 | 1,351 | -13 | -1% | 665,200 |
| 2017/07/10 | 1,397 | 1,403 | 1,361 | 1,364 | -7 | -0.5% | 605,700 |
| 2017/07/07 | 1,361 | 1,386 | 1,352 | 1,371 | -7 | -0.5% | 438,400 |
| 2017/07/06 | 1,385 | 1,396 | 1,372 | 1,378 | -20 | -1.4% | 471,900 |
| 2017/07/05 | 1,356 | 1,399 | 1,355 | 1,398 | +33 | +2.4% | 1,067,200 |
| 2017/07/04 | 1,362 | 1,377 | 1,358 | 1,365 | +17 | +1.3% | 1,089,700 |
| 2017/07/03 | 1,355 | 1,357 | 1,337 | 1,348 | -1 | -0.1% | 617,200 |
| 2017/06/30 | 1,315 | 1,350 | 1,310 | 1,349 | +12 | +0.9% | 1,086,600 |
| 2017/06/29 | 1,320 | 1,338 | 1,318 | 1,337 | +40 | +3.1% | 1,093,500 |
| 2017/06/28 | 1,292 | 1,315 | 1,292 | 1,297 | -4 | -0.3% | 722,600 |
| 2017/06/27 | 1,281 | 1,323 | 1,281 | 1,301 | +38 | +3% | 1,342,400 |
| 2017/06/26 | 1,259 | 1,267 | 1,247 | 1,263 | +25 | +2% | 925,600 |
| 2017/06/23 | 1,243 | 1,249 | 1,231 | 1,238 | -7 | -0.6% | 1,400,900 |
| 2017/06/22 | 1,260 | 1,268 | 1,243 | 1,245 | -34 | -2.7% | 1,265,400 |
| 2017/06/21 | 1,295 | 1,300 | 1,276 | 1,279 | -25 | -1.9% | 895,600 |
| 2017/06/20 | 1,292 | 1,315 | 1,292 | 1,304 | +24 | +1.9% | 781,100 |
| 2017/06/19 | 1,281 | 1,292 | 1,268 | 1,280 | +16 | +1.3% | 434,700 |
| 2017/06/16 | 1,294 | 1,303 | 1,260 | 1,264 | -30 | -2.3% | 1,548,700 |
| 2017/06/15 | 1,297 | 1,301 | 1,279 | 1,294 | -23 | -1.7% | 1,214,500 |
| 2017/06/14 | 1,340 | 1,347 | 1,317 | 1,317 | -18 | -1.3% | 525,100 |
| 2017/06/13 | 1,337 | 1,342 | 1,322 | 1,335 | +1 | +0.1% | 678,200 |
| 2017/06/12 | 1,349 | 1,360 | 1,327 | 1,334 | -4 | -0.3% | 484,200 |
| 2017/06/09 | 1,337 | 1,347 | 1,323 | 1,338 | +4 | +0.3% | 669,300 |
| 2017/06/08 | 1,342 | 1,348 | 1,331 | 1,334 | -5 | -0.4% | 616,000 |
| 2017/06/07 | 1,313 | 1,341 | 1,307 | 1,339 | +17 | +1.3% | 790,400 |
| 2017/06/06 | 1,365 | 1,365 | 1,317 | 1,322 | -51 | -3.7% | 1,079,500 |
| 2017/06/05 | 1,400 | 1,409 | 1,372 | 1,373 | -44 | -3.1% | 904,700 |
| 2017/06/02 | 1,382 | 1,437 | 1,381 | 1,417 | +46 | +3.4% | 1,327,700 |
| 2017/06/01 | 1,365 | 1,381 | 1,363 | 1,371 | +13 | +1% | 1,259,200 |
| 2017/05/31 | 1,332 | 1,358 | 1,319 | 1,358 | +27 | +2% | 1,127,500 |
| 2017/05/30 | 1,305 | 1,332 | 1,296 | 1,331 | +18 | +1.4% | 911,300 |
| 2017/05/29 | 1,320 | 1,320 | 1,284 | 1,313 | +16 | +1.2% | 1,080,400 |
| 2017/05/26 | 1,336 | 1,341 | 1,296 | 1,297 | -38 | -2.8% | 829,800 |
| 2017/05/25 | 1,338 | 1,350 | 1,328 | 1,335 | +1 | +0.1% | 602,800 |
| 2017/05/24 | 1,340 | 1,349 | 1,324 | 1,334 | +23 | +1.8% | 749,400 |
| 2017/05/23 | 1,308 | 1,319 | 1,303 | 1,311 | -7 | -0.5% | 507,700 |
| 2017/05/22 | 1,333 | 1,342 | 1,314 | 1,318 | +2 | +0.2% | 670,800 |
| 2017/05/19 | 1,288 | 1,318 | 1,276 | 1,316 | +22 | +1.7% | 896,500 |
| 2017/05/18 | 1,280 | 1,296 | 1,266 | 1,294 | -16 | -1.2% | 997,600 |
| 2017/05/17 | 1,351 | 1,352 | 1,307 | 1,310 | -52 | -3.8% | 1,367,400 |
| 2017/05/16 | 1,396 | 1,403 | 1,360 | 1,362 | -18 | -1.3% | 1,021,900 |
| 2017/05/15 | 1,379 | 1,381 | 1,359 | 1,380 | -24 | -1.7% | 847,800 |
| 2017/05/12 | 1,408 | 1,408 | 1,381 | 1,404 | +4 | +0.3% | 859,100 |
| 2017/05/11 | 1,389 | 1,406 | 1,367 | 1,400 | +10 | +0.7% | 1,197,800 |
| 2017/05/10 | 1,380 | 1,410 | 1,380 | 1,390 | +26 | +1.9% | 1,077,700 |
| 2017/05/09 | 1,377 | 1,379 | 1,356 | 1,364 | -10 | -0.7% | 743,500 |
| 2017/05/08 | 1,423 | 1,435 | 1,373 | 1,374 | -21 | -1.5% | 1,556,700 |
| 2017/05/02 | 1,362 | 1,398 | 1,350 | 1,395 | +3 | +0.2% | 1,848,900 |
| 2017/05/01 | 1,400 | 1,406 | 1,372 | 1,392 | -46 | -3.2% | 2,197,000 |
| 2017/04/28 | 1,454 | 1,464 | 1,432 | 1,438 | -2 | -0.1% | 815,400 |
1801～
1850
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
