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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 986.2 | 986.2 | 968.5 | 976 | +17.2 | +1.8% | 212,000 |
| 2024/10/02 | 960 | 981.2 | 956.7 | 958.8 | -10.7 | -1.1% | 147,700 |
| 2024/10/01 | 950 | 973.6 | 950 | 969.5 | +14.1 | +1.5% | 230,600 |
| 2024/09/30 | 947.7 | 965.1 | 947.1 | 955.4 | -37.3 | -3.8% | 275,700 |
| 2024/09/27 | 980.7 | 996.6 | 972.5 | 992.7 | +20.8 | +2.1% | 262,400 |
| 2024/09/26 | 963 | 973.1 | 952.2 | 971.9 | +17.1 | +1.8% | 343,100 |
| 2024/09/25 | 946.4 | 962.9 | 944.8 | 954.8 | +8.8 | +0.9% | 229,400 |
| 2024/09/24 | 950.7 | 954.4 | 942.9 | 946 | +3.1 | +0.3% | 209,500 |
| 2024/09/20 | 959.7 | 959.7 | 940.5 | 942.9 | +6 | +0.6% | 291,700 |
| 2024/09/19 | 954 | 958 | 936.9 | 936.9 | +4.2 | +0.5% | 265,000 |
| 2024/09/18 | 919 | 933.3 | 912 | 932.7 | +23.1 | +2.5% | 310,400 |
| 2024/09/17 | 916 | 928 | 895.7 | 909.6 | +4.4 | +0.5% | 523,400 |
| 2024/09/13 | 915 | 922.3 | 904 | 905.2 | -24.8 | -2.7% | 465,300 |
| 2024/09/12 | 932.6 | 936.3 | 919.8 | 930 | +11.9 | +1.3% | 268,300 |
| 2024/09/11 | 920 | 937.7 | 908 | 918.1 | -15.4 | -1.6% | 256,000 |
| 2024/09/10 | 934 | 937.2 | 922.2 | 933.5 | +5.5 | +0.6% | 296,500 |
| 2024/09/09 | 910 | 928.5 | 898.3 | 928 | +3 | +0.3% | 298,000 |
| 2024/09/06 | 922.5 | 932.8 | 919 | 925 | +5.3 | +0.6% | 265,100 |
| 2024/09/05 | 915 | 938.3 | 904.2 | 919.7 | -5.5 | -0.6% | 190,800 |
| 2024/09/04 | 950 | 951.7 | 923 | 925.2 | -54.5 | -5.6% | 224,800 |
| 2024/09/03 | 989.9 | 998.2 | 977 | 979.7 | -4.7 | -0.5% | 215,000 |
| 2024/09/02 | 990.5 | 991 | 972.8 | 984.4 | +4.4 | +0.4% | 135,300 |
| 2024/08/30 | 965 | 980 | 961 | 980 | +19.3 | +2% | 148,500 |
| 2024/08/29 | 962.4 | 969 | 956.2 | 960.7 | -3.9 | -0.4% | 151,800 |
| 2024/08/28 | 976 | 976 | 955 | 964.6 | -16.7 | -1.7% | 155,900 |
| 2024/08/27 | 977.8 | 986.9 | 969 | 981.3 | +3.6 | +0.4% | 143,600 |
| 2024/08/26 | 986.7 | 991.7 | 977.7 | 977.7 | -7.3 | -0.7% | 176,500 |
| 2024/08/23 | 985.9 | 992.1 | 976 | 985 | +2.1 | +0.2% | 120,400 |
| 2024/08/22 | 985.9 | 988.8 | 972 | 982.9 | -3 | -0.3% | 149,500 |
| 2024/08/21 | 984.3 | 992.2 | 976.5 | 985.9 | -5 | -0.5% | 211,100 |
| 2024/08/20 | 987 | 999.9 | 985.1 | 990.9 | +12.8 | +1.3% | 208,200 |
| 2024/08/19 | 994.5 | 1,001.5 | 975.5 | 978.1 | -21.9 | -2.2% | 294,100 |
| 2024/08/16 | 992.5 | 1,008.5 | 985 | 1,000 | +34.9 | +3.6% | 216,200 |
| 2024/08/15 | 968 | 986.6 | 963.3 | 965.1 | -2 | -0.2% | 197,000 |
| 2024/08/14 | 973.7 | 975.5 | 955.7 | 967.1 | -6.5 | -0.7% | 370,500 |
| 2024/08/13 | 952 | 979 | 931.9 | 973.6 | +33.7 | +3.6% | 536,000 |
| 2024/08/09 | 944.2 | 961.7 | 922.3 | 939.9 | +25.7 | +2.8% | 364,300 |
| 2024/08/08 | 938.3 | 963 | 910.1 | 914.2 | -24.3 | -2.6% | 273,900 |
| 2024/08/07 | 893.7 | 970 | 882.7 | 938.5 | +20 | +2.2% | 291,300 |
| 2024/08/06 | 949.7 | 950.9 | 891.5 | 918.5 | +73.7 | +8.7% | 521,000 |
| 2024/08/05 | 893 | 893.9 | 844.7 | 844.8 | -149.9 | -15.1% | 405,900 |
| 2024/08/02 | 1,015.5 | 1,023 | 992.1 | 994.7 | -80.8 | -7.5% | 388,600 |
| 2024/08/01 | 1,108 | 1,108 | 1,066.5 | 1,075.5 | -54 | -4.8% | 357,300 |
| 2024/07/31 | 1,104 | 1,134 | 1,093.5 | 1,129.5 | +13.5 | +1.2% | 419,000 |
| 2024/07/30 | 1,150 | 1,150 | 1,110.5 | 1,116 | -24 | -2.1% | 315,600 |
| 2024/07/29 | 1,146.5 | 1,169.5 | 1,134.5 | 1,140 | -4 | -0.3% | 304,100 |
| 2024/07/26 | 1,145.5 | 1,157.5 | 1,137.5 | 1,144 | +9 | +0.8% | 235,400 |
| 2024/07/25 | 1,151 | 1,157.5 | 1,130 | 1,135 | -40 | -3.4% | 216,100 |
| 2024/07/24 | 1,183.5 | 1,197.5 | 1,175 | 1,175 | -23 | -1.9% | 147,700 |
| 2024/07/23 | 1,198 | 1,221 | 1,197.5 | 1,198 | +2 | +0.2% | 140,200 |
151～
200
件表示中 / 3702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 | 97,000円 | +16.6% | -5.1% | 3.71% | 8.15倍 | 0.65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 |
| ＣＫＤ | 225,800円 | +0.2% | -0.9% | 3.54% | 11.51倍 | 1.11倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| ガリレイ | 298,800円 | -1.0% | -12.4% | 2.71% | 11.08倍 | 1.16倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| ＮＴＮ | 21,900円 | -4.3% | +5.0% | 5.02% | - | 0.50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 |
| ＴＯＷＡ | 149,600円 | +4.7% | +4.3% | 1.34% | 16.35倍 | 1.83倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
