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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,440 | 1,493 | 1,412 | 1,442 | -18 | -1.2% | 1,067,000 |
| 2015/09/04 | 1,462 | 1,514 | 1,439 | 1,460 | +7 | +0.5% | 1,941,000 |
| 2015/09/03 | 1,493 | 1,527 | 1,446 | 1,453 | -40 | -2.7% | 2,470,000 |
| 2015/09/02 | 1,523 | 1,535 | 1,471 | 1,493 | -53 | -3.4% | 1,698,000 |
| 2015/09/01 | 1,600 | 1,610 | 1,543 | 1,546 | -103 | -6.2% | 1,777,000 |
| 2015/08/31 | 1,668 | 1,685 | 1,627 | 1,649 | -44 | -2.6% | 711,000 |
| 2015/08/28 | 1,645 | 1,723 | 1,643 | 1,693 | +91 | +5.7% | 1,043,000 |
| 2015/08/27 | 1,642 | 1,663 | 1,597 | 1,602 | ±0 | ±0% | 1,023,000 |
| 2015/08/26 | 1,570 | 1,618 | 1,554 | 1,602 | +47 | +3% | 511,000 |
| 2015/08/25 | 1,527 | 1,648 | 1,506 | 1,555 | -44 | -2.8% | 1,288,000 |
| 2015/08/24 | 1,670 | 1,675 | 1,594 | 1,599 | -131 | -7.6% | 910,000 |
| 2015/08/21 | 1,760 | 1,773 | 1,726 | 1,730 | -92 | -5% | 975,000 |
| 2015/08/20 | 1,808 | 1,848 | 1,799 | 1,822 | -6 | -0.3% | 881,000 |
| 2015/08/19 | 1,900 | 1,904 | 1,825 | 1,828 | +45 | +2.5% | 1,456,000 |
| 2015/08/18 | 1,792 | 1,793 | 1,775 | 1,783 | -9 | -0.5% | 434,000 |
| 2015/08/17 | 1,794 | 1,810 | 1,772 | 1,792 | -13 | -0.7% | 712,000 |
| 2015/08/14 | 1,811 | 1,832 | 1,792 | 1,805 | -3 | -0.2% | 664,000 |
| 2015/08/13 | 1,849 | 1,857 | 1,789 | 1,808 | -75 | -4% | 1,755,000 |
| 2015/08/12 | 1,932 | 1,950 | 1,883 | 1,883 | -89 | -4.5% | 959,000 |
| 2015/08/11 | 1,968 | 1,985 | 1,961 | 1,972 | +23 | +1.2% | 520,000 |
| 2015/08/10 | 1,925 | 1,954 | 1,925 | 1,949 | +14 | +0.7% | 456,000 |
| 2015/08/07 | 1,942 | 1,964 | 1,928 | 1,935 | -33 | -1.7% | 874,000 |
| 2015/08/06 | 1,999 | 2,002 | 1,968 | 1,968 | -48 | -2.4% | 694,000 |
| 2015/08/05 | 1,985 | 2,075 | 1,984 | 2,016 | +13 | +0.6% | 1,105,000 |
| 2015/08/04 | 1,993 | 2,024 | 1,974 | 2,003 | +17 | +0.9% | 1,210,000 |
| 2015/08/03 | 1,992 | 2,017 | 1,967 | 1,986 | -14 | -0.7% | 919,000 |
| 2015/07/31 | 1,897 | 2,019 | 1,855 | 2,000 | +122 | +6.5% | 1,991,000 |
| 2015/07/30 | 1,850 | 1,897 | 1,850 | 1,878 | +14 | +0.8% | 479,000 |
| 2015/07/29 | 1,845 | 1,870 | 1,818 | 1,864 | +19 | +1% | 717,000 |
| 2015/07/28 | 1,852 | 1,860 | 1,825 | 1,845 | -32 | -1.7% | 448,000 |
| 2015/07/27 | 1,872 | 1,900 | 1,864 | 1,877 | +24 | +1.3% | 572,000 |
| 2015/07/24 | 1,886 | 1,895 | 1,836 | 1,853 | -47 | -2.5% | 1,002,000 |
| 2015/07/23 | 1,907 | 1,919 | 1,894 | 1,900 | -15 | -0.8% | 559,000 |
| 2015/07/22 | 1,890 | 1,927 | 1,875 | 1,915 | +5 | +0.3% | 1,152,000 |
| 2015/07/21 | 1,887 | 1,927 | 1,887 | 1,910 | +42 | +2.2% | 806,000 |
| 2015/07/17 | 1,872 | 1,888 | 1,860 | 1,868 | -3 | -0.2% | 463,000 |
| 2015/07/16 | 1,850 | 1,874 | 1,848 | 1,871 | +21 | +1.1% | 642,000 |
| 2015/07/15 | 1,857 | 1,870 | 1,832 | 1,850 | -12 | -0.6% | 643,000 |
| 2015/07/14 | 1,842 | 1,880 | 1,827 | 1,862 | +57 | +3.2% | 733,000 |
| 2015/07/13 | 1,790 | 1,811 | 1,785 | 1,805 | +45 | +2.6% | 484,000 |
| 2015/07/10 | 1,777 | 1,782 | 1,744 | 1,760 | +2 | +0.1% | 477,000 |
| 2015/07/09 | 1,714 | 1,766 | 1,693 | 1,758 | -6 | -0.3% | 891,000 |
| 2015/07/08 | 1,820 | 1,820 | 1,759 | 1,764 | -60 | -3.3% | 434,000 |
| 2015/07/07 | 1,837 | 1,855 | 1,814 | 1,824 | +43 | +2.4% | 893,000 |
| 2015/07/06 | 1,808 | 1,808 | 1,771 | 1,781 | -41 | -2.3% | 537,000 |
| 2015/07/03 | 1,823 | 1,850 | 1,818 | 1,822 | -1 | -0.1% | 464,000 |
| 2015/07/02 | 1,828 | 1,849 | 1,811 | 1,823 | -2 | -0.1% | 676,000 |
| 2015/07/01 | 1,851 | 1,855 | 1,819 | 1,825 | -5 | -0.3% | 436,000 |
| 2015/06/30 | 1,828 | 1,838 | 1,803 | 1,830 | -3 | -0.2% | 785,000 |
| 2015/06/29 | 1,840 | 1,857 | 1,831 | 1,833 | -66 | -3.5% | 814,000 |
2251～
2300
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
