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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,308 | 1,353 | 1,266 | 1,317 | +99 | +8.1% | 2,470,900 |
| 2016/11/30 | 1,236 | 1,236 | 1,212 | 1,218 | -3 | -0.2% | 740,600 |
| 2016/11/29 | 1,215 | 1,224 | 1,202 | 1,221 | -18 | -1.5% | 1,154,600 |
| 2016/11/28 | 1,252 | 1,254 | 1,217 | 1,239 | -35 | -2.7% | 954,400 |
| 2016/11/25 | 1,250 | 1,291 | 1,249 | 1,274 | +27 | +2.2% | 924,400 |
| 2016/11/24 | 1,250 | 1,252 | 1,216 | 1,247 | +15 | +1.2% | 1,119,800 |
| 2016/11/22 | 1,236 | 1,241 | 1,216 | 1,232 | -20 | -1.6% | 743,500 |
| 2016/11/21 | 1,264 | 1,267 | 1,250 | 1,252 | ±0 | ±0% | 626,300 |
| 2016/11/18 | 1,260 | 1,272 | 1,250 | 1,252 | +8 | +0.6% | 919,800 |
| 2016/11/17 | 1,230 | 1,255 | 1,221 | 1,244 | +8 | +0.6% | 1,220,100 |
| 2016/11/16 | 1,240 | 1,246 | 1,228 | 1,236 | +17 | +1.4% | 922,700 |
| 2016/11/15 | 1,217 | 1,238 | 1,200 | 1,219 | +1 | +0.1% | 1,286,000 |
| 2016/11/14 | 1,176 | 1,225 | 1,173 | 1,218 | +60 | +5.2% | 2,274,900 |
| 2016/11/11 | 1,170 | 1,197 | 1,152 | 1,158 | +12 | +1% | 1,588,600 |
| 2016/11/10 | 1,115 | 1,237 | 1,112 | 1,146 | +129 | +12.7% | 5,602,800 |
| 2016/11/09 | 1,077 | 1,100 | 994 | 1,017 | -49 | -4.6% | 1,747,000 |
| 2016/11/08 | 1,076 | 1,083 | 1,061 | 1,066 | -22 | -2% | 2,092,300 |
| 2016/11/07 | 1,068 | 1,091 | 1,068 | 1,088 | +31 | +2.9% | 1,483,700 |
| 2016/11/04 | 1,061 | 1,078 | 1,047 | 1,057 | -20 | -1.9% | 830,500 |
| 2016/11/02 | 1,087 | 1,091 | 1,061 | 1,077 | -29 | -2.6% | 2,297,800 |
| 2016/11/01 | 1,090 | 1,130 | 1,066 | 1,106 | -74 | -6.3% | 2,641,000 |
| 2016/10/31 | 1,170 | 1,182 | 1,153 | 1,180 | -1 | -0.1% | 1,534,500 |
| 2016/10/28 | 1,169 | 1,194 | 1,148 | 1,181 | +16 | +1.4% | 2,252,100 |
| 2016/10/27 | 1,182 | 1,185 | 1,158 | 1,165 | -17 | -1.4% | 704,600 |
| 2016/10/26 | 1,174 | 1,190 | 1,136 | 1,182 | -13 | -1.1% | 1,484,200 |
| 2016/10/25 | 1,190 | 1,219 | 1,190 | 1,195 | -2 | -0.2% | 846,000 |
| 2016/10/24 | 1,188 | 1,206 | 1,173 | 1,197 | +3 | +0.3% | 784,100 |
| 2016/10/21 | 1,191 | 1,207 | 1,182 | 1,194 | +15 | +1.3% | 1,044,500 |
| 2016/10/20 | 1,176 | 1,180 | 1,123 | 1,179 | -16 | -1.3% | 2,277,600 |
| 2016/10/19 | 1,220 | 1,229 | 1,190 | 1,195 | -25 | -2% | 1,673,000 |
| 2016/10/18 | 1,240 | 1,241 | 1,208 | 1,220 | -34 | -2.7% | 1,515,600 |
| 2016/10/17 | 1,235 | 1,259 | 1,227 | 1,254 | +31 | +2.5% | 1,307,800 |
| 2016/10/14 | 1,210 | 1,234 | 1,204 | 1,223 | +13 | +1.1% | 1,674,700 |
| 2016/10/13 | 1,200 | 1,295 | 1,200 | 1,210 | +28 | +2.4% | 3,401,800 |
| 2016/10/12 | 1,168 | 1,198 | 1,162 | 1,182 | +15 | +1.3% | 2,430,800 |
| 2016/10/11 | 1,109 | 1,168 | 1,109 | 1,167 | +71 | +6.5% | 1,963,800 |
| 2016/10/07 | 1,089 | 1,100 | 1,077 | 1,096 | +7 | +0.6% | 708,200 |
| 2016/10/06 | 1,089 | 1,102 | 1,082 | 1,089 | +14 | +1.3% | 1,035,100 |
| 2016/10/05 | 1,042 | 1,078 | 1,036 | 1,075 | +51 | +5% | 1,320,900 |
| 2016/10/04 | 1,012 | 1,035 | 1,008 | 1,024 | +27 | +2.7% | 886,700 |
| 2016/10/03 | 1,000 | 1,002 | 984 | 997 | +11 | +1.1% | 666,400 |
| 2016/09/30 | 1,011 | 1,011 | 979 | 986 | -18 | -1.8% | 654,200 |
| 2016/09/29 | 983 | 1,019 | 970 | 1,004 | +49 | +5.1% | 1,010,000 |
| 2016/09/28 | 969 | 974 | 948 | 955 | -14 | -1.4% | 584,500 |
| 2016/09/27 | 940 | 969 | 932 | 969 | +15 | +1.6% | 560,500 |
| 2016/09/26 | 964 | 964 | 950 | 954 | -9 | -0.9% | 466,900 |
| 2016/09/23 | 953 | 967 | 939 | 963 | +9 | +0.9% | 630,300 |
| 2016/09/21 | 917 | 957 | 907 | 954 | +38 | +4.1% | 769,600 |
| 2016/09/20 | 922 | 934 | 912 | 916 | -18 | -1.9% | 1,026,700 |
| 2016/09/16 | 920 | 940 | 920 | 934 | +14 | +1.5% | 468,500 |
1951～
2000
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
