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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,421 | 1,454 | 1,417 | 1,440 | +1 | +0.1% | 916,500 |
| 2017/04/26 | 1,448 | 1,452 | 1,423 | 1,439 | +50 | +3.6% | 1,391,700 |
| 2017/04/25 | 1,359 | 1,396 | 1,358 | 1,389 | +45 | +3.3% | 1,175,800 |
| 2017/04/24 | 1,355 | 1,361 | 1,332 | 1,344 | +19 | +1.4% | 795,100 |
| 2017/04/21 | 1,334 | 1,335 | 1,315 | 1,325 | +21 | +1.6% | 655,200 |
| 2017/04/20 | 1,304 | 1,316 | 1,296 | 1,304 | -14 | -1.1% | 848,300 |
| 2017/04/19 | 1,300 | 1,328 | 1,295 | 1,318 | +12 | +0.9% | 835,300 |
| 2017/04/18 | 1,310 | 1,324 | 1,290 | 1,306 | +15 | +1.2% | 1,004,300 |
| 2017/04/17 | 1,275 | 1,292 | 1,251 | 1,291 | +8 | +0.6% | 1,069,200 |
| 2017/04/14 | 1,286 | 1,299 | 1,272 | 1,283 | -20 | -1.5% | 872,500 |
| 2017/04/13 | 1,288 | 1,304 | 1,274 | 1,303 | -15 | -1.1% | 1,325,000 |
| 2017/04/12 | 1,305 | 1,333 | 1,301 | 1,318 | -57 | -4.1% | 2,188,700 |
| 2017/04/11 | 1,376 | 1,404 | 1,361 | 1,375 | -14 | -1% | 1,528,500 |
| 2017/04/10 | 1,384 | 1,436 | 1,373 | 1,389 | +95 | +7.3% | 3,461,800 |
| 2017/04/07 | 1,295 | 1,316 | 1,278 | 1,294 | +19 | +1.5% | 1,222,700 |
| 2017/04/06 | 1,282 | 1,306 | 1,264 | 1,275 | -7 | -0.5% | 1,302,000 |
| 2017/04/05 | 1,298 | 1,309 | 1,265 | 1,282 | +7 | +0.5% | 1,346,400 |
| 2017/04/04 | 1,281 | 1,286 | 1,260 | 1,275 | -19 | -1.5% | 1,123,400 |
| 2017/04/03 | 1,300 | 1,305 | 1,278 | 1,294 | -5 | -0.4% | 1,007,600 |
| 2017/03/31 | 1,330 | 1,333 | 1,298 | 1,299 | -20 | -1.5% | 1,198,600 |
| 2017/03/30 | 1,314 | 1,344 | 1,302 | 1,319 | -51 | -3.7% | 1,550,600 |
| 2017/03/29 | 1,390 | 1,398 | 1,361 | 1,370 | -10 | -0.7% | 618,000 |
| 2017/03/28 | 1,369 | 1,380 | 1,362 | 1,380 | +9 | +0.7% | 907,900 |
| 2017/03/27 | 1,388 | 1,390 | 1,365 | 1,371 | -32 | -2.3% | 1,055,800 |
| 2017/03/24 | 1,397 | 1,408 | 1,394 | 1,403 | -11 | -0.8% | 739,400 |
| 2017/03/23 | 1,396 | 1,416 | 1,395 | 1,414 | +2 | +0.1% | 599,700 |
| 2017/03/22 | 1,402 | 1,430 | 1,384 | 1,412 | -48 | -3.3% | 1,063,800 |
| 2017/03/21 | 1,459 | 1,464 | 1,430 | 1,460 | -17 | -1.2% | 889,000 |
| 2017/03/17 | 1,492 | 1,502 | 1,474 | 1,477 | -27 | -1.8% | 935,500 |
| 2017/03/16 | 1,487 | 1,514 | 1,475 | 1,504 | ±0 | ±0% | 1,152,500 |
| 2017/03/15 | 1,521 | 1,525 | 1,492 | 1,504 | -31 | -2% | 844,900 |
| 2017/03/14 | 1,523 | 1,539 | 1,518 | 1,535 | +17 | +1.1% | 423,800 |
| 2017/03/13 | 1,535 | 1,545 | 1,508 | 1,518 | -16 | -1% | 728,100 |
| 2017/03/10 | 1,516 | 1,540 | 1,499 | 1,534 | +31 | +2.1% | 1,020,500 |
| 2017/03/09 | 1,511 | 1,516 | 1,497 | 1,503 | -1 | -0.1% | 325,300 |
| 2017/03/08 | 1,513 | 1,520 | 1,486 | 1,504 | -9 | -0.6% | 402,200 |
| 2017/03/07 | 1,521 | 1,521 | 1,497 | 1,513 | -12 | -0.8% | 384,500 |
| 2017/03/06 | 1,518 | 1,534 | 1,505 | 1,525 | -7 | -0.5% | 430,600 |
| 2017/03/03 | 1,532 | 1,549 | 1,523 | 1,532 | -17 | -1.1% | 504,900 |
| 2017/03/02 | 1,558 | 1,577 | 1,539 | 1,549 | +31 | +2% | 993,300 |
| 2017/03/01 | 1,459 | 1,523 | 1,454 | 1,518 | +72 | +5% | 924,500 |
| 2017/02/28 | 1,443 | 1,465 | 1,442 | 1,446 | +20 | +1.4% | 614,500 |
| 2017/02/27 | 1,431 | 1,440 | 1,397 | 1,426 | -24 | -1.7% | 730,100 |
| 2017/02/24 | 1,468 | 1,471 | 1,427 | 1,450 | -51 | -3.4% | 888,800 |
| 2017/02/23 | 1,526 | 1,537 | 1,486 | 1,501 | -18 | -1.2% | 425,800 |
| 2017/02/22 | 1,494 | 1,525 | 1,494 | 1,519 | +34 | +2.3% | 1,156,100 |
| 2017/02/21 | 1,470 | 1,485 | 1,461 | 1,485 | +25 | +1.7% | 371,100 |
| 2017/02/20 | 1,470 | 1,470 | 1,437 | 1,460 | -18 | -1.2% | 531,700 |
| 2017/02/17 | 1,460 | 1,479 | 1,452 | 1,478 | +2 | +0.1% | 272,700 |
| 2017/02/16 | 1,479 | 1,485 | 1,469 | 1,476 | -10 | -0.7% | 294,900 |
1851～
1900
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
