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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,469 | 1,493 | 1,461 | 1,486 | +45 | +3.1% | 589,700 |
| 2017/02/14 | 1,469 | 1,479 | 1,438 | 1,441 | -25 | -1.7% | 542,100 |
| 2017/02/13 | 1,463 | 1,471 | 1,454 | 1,466 | +9 | +0.6% | 314,100 |
| 2017/02/10 | 1,445 | 1,471 | 1,435 | 1,457 | +63 | +4.5% | 807,700 |
| 2017/02/09 | 1,407 | 1,415 | 1,391 | 1,394 | -24 | -1.7% | 458,900 |
| 2017/02/08 | 1,410 | 1,424 | 1,404 | 1,418 | +2 | +0.1% | 454,900 |
| 2017/02/07 | 1,420 | 1,430 | 1,408 | 1,416 | -26 | -1.8% | 465,300 |
| 2017/02/06 | 1,475 | 1,481 | 1,439 | 1,442 | -5 | -0.3% | 376,600 |
| 2017/02/03 | 1,434 | 1,462 | 1,424 | 1,447 | +5 | +0.3% | 488,400 |
| 2017/02/02 | 1,458 | 1,483 | 1,439 | 1,442 | -2 | -0.1% | 1,329,000 |
| 2017/02/01 | 1,400 | 1,470 | 1,394 | 1,444 | +55 | +4% | 1,468,400 |
| 2017/01/31 | 1,422 | 1,423 | 1,384 | 1,389 | -65 | -4.5% | 1,279,400 |
| 2017/01/30 | 1,485 | 1,485 | 1,426 | 1,454 | -38 | -2.5% | 1,145,100 |
| 2017/01/27 | 1,486 | 1,505 | 1,480 | 1,492 | -2 | -0.1% | 606,700 |
| 2017/01/26 | 1,501 | 1,515 | 1,483 | 1,494 | +8 | +0.5% | 635,500 |
| 2017/01/25 | 1,463 | 1,491 | 1,462 | 1,486 | +62 | +4.4% | 1,193,800 |
| 2017/01/24 | 1,423 | 1,435 | 1,395 | 1,424 | -19 | -1.3% | 828,500 |
| 2017/01/23 | 1,462 | 1,470 | 1,443 | 1,443 | -49 | -3.3% | 612,600 |
| 2017/01/20 | 1,467 | 1,500 | 1,464 | 1,492 | +22 | +1.5% | 1,076,800 |
| 2017/01/19 | 1,460 | 1,488 | 1,460 | 1,470 | +46 | +3.2% | 757,500 |
| 2017/01/18 | 1,404 | 1,430 | 1,392 | 1,424 | +7 | +0.5% | 541,700 |
| 2017/01/17 | 1,428 | 1,435 | 1,387 | 1,417 | -20 | -1.4% | 788,800 |
| 2017/01/16 | 1,455 | 1,457 | 1,427 | 1,437 | -24 | -1.6% | 649,400 |
| 2017/01/13 | 1,467 | 1,478 | 1,457 | 1,461 | -6 | -0.4% | 508,600 |
| 2017/01/12 | 1,476 | 1,479 | 1,456 | 1,467 | -2 | -0.1% | 661,800 |
| 2017/01/11 | 1,465 | 1,481 | 1,457 | 1,469 | +24 | +1.7% | 1,178,700 |
| 2017/01/10 | 1,424 | 1,460 | 1,414 | 1,445 | -9 | -0.6% | 1,009,300 |
| 2017/01/06 | 1,448 | 1,458 | 1,417 | 1,454 | -24 | -1.6% | 1,224,000 |
| 2017/01/05 | 1,490 | 1,499 | 1,472 | 1,478 | -9 | -0.6% | 696,000 |
| 2017/01/04 | 1,482 | 1,494 | 1,461 | 1,487 | +15 | +1% | 1,221,600 |
| 2016/12/30 | 1,447 | 1,480 | 1,425 | 1,472 | +4 | +0.3% | 507,300 |
| 2016/12/29 | 1,491 | 1,494 | 1,456 | 1,468 | -44 | -2.9% | 740,300 |
| 2016/12/28 | 1,504 | 1,513 | 1,493 | 1,512 | +26 | +1.7% | 818,900 |
| 2016/12/27 | 1,506 | 1,508 | 1,480 | 1,486 | -11 | -0.7% | 440,400 |
| 2016/12/26 | 1,513 | 1,519 | 1,490 | 1,497 | +10 | +0.7% | 893,400 |
| 2016/12/22 | 1,494 | 1,497 | 1,469 | 1,487 | -13 | -0.9% | 1,417,300 |
| 2016/12/21 | 1,557 | 1,571 | 1,484 | 1,500 | -91 | -5.7% | 2,135,700 |
| 2016/12/20 | 1,588 | 1,617 | 1,562 | 1,591 | +18 | +1.1% | 1,861,700 |
| 2016/12/19 | 1,580 | 1,591 | 1,542 | 1,573 | -7 | -0.4% | 1,581,900 |
| 2016/12/16 | 1,540 | 1,595 | 1,539 | 1,580 | +65 | +4.3% | 1,941,300 |
| 2016/12/15 | 1,503 | 1,538 | 1,498 | 1,515 | +22 | +1.5% | 1,225,900 |
| 2016/12/14 | 1,487 | 1,503 | 1,469 | 1,493 | +19 | +1.3% | 1,107,100 |
| 2016/12/13 | 1,480 | 1,480 | 1,447 | 1,474 | -44 | -2.9% | 1,323,700 |
| 2016/12/12 | 1,549 | 1,578 | 1,495 | 1,518 | +4 | +0.3% | 1,103,600 |
| 2016/12/09 | 1,483 | 1,516 | 1,478 | 1,514 | +19 | +1.3% | 1,212,700 |
| 2016/12/08 | 1,484 | 1,503 | 1,476 | 1,495 | +25 | +1.7% | 1,083,800 |
| 2016/12/07 | 1,492 | 1,498 | 1,453 | 1,470 | -9 | -0.6% | 1,153,900 |
| 2016/12/06 | 1,423 | 1,484 | 1,423 | 1,479 | +53 | +3.7% | 1,591,100 |
| 2016/12/05 | 1,400 | 1,454 | 1,400 | 1,426 | +30 | +2.1% | 1,937,700 |
| 2016/12/02 | 1,377 | 1,420 | 1,363 | 1,396 | +79 | +6% | 3,707,900 |
1901～
1950
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
