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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 1,558 | 1,566 | 1,535 | 1,551 | -1 | -0.1% | 423,000 |
| 2015/11/18 | 1,578 | 1,592 | 1,548 | 1,552 | -1 | -0.1% | 384,000 |
| 2015/11/17 | 1,538 | 1,591 | 1,538 | 1,553 | +30 | +2% | 656,000 |
| 2015/11/16 | 1,511 | 1,544 | 1,511 | 1,523 | -26 | -1.7% | 648,000 |
| 2015/11/13 | 1,546 | 1,552 | 1,527 | 1,549 | -25 | -1.6% | 589,000 |
| 2015/11/12 | 1,551 | 1,578 | 1,535 | 1,574 | +9 | +0.6% | 446,000 |
| 2015/11/11 | 1,562 | 1,574 | 1,552 | 1,565 | -10 | -0.6% | 468,000 |
| 2015/11/10 | 1,552 | 1,579 | 1,531 | 1,575 | +13 | +0.8% | 588,000 |
| 2015/11/09 | 1,561 | 1,572 | 1,538 | 1,562 | +3 | +0.2% | 871,000 |
| 2015/11/06 | 1,547 | 1,568 | 1,542 | 1,559 | +26 | +1.7% | 640,000 |
| 2015/11/05 | 1,529 | 1,549 | 1,524 | 1,533 | +5 | +0.3% | 1,038,000 |
| 2015/11/04 | 1,508 | 1,546 | 1,502 | 1,528 | +50 | +3.4% | 1,560,000 |
| 2015/11/02 | 1,510 | 1,525 | 1,478 | 1,478 | +24 | +1.7% | 1,492,000 |
| 2015/10/30 | 1,457 | 1,473 | 1,433 | 1,454 | -22 | -1.5% | 1,072,000 |
| 2015/10/29 | 1,459 | 1,487 | 1,453 | 1,476 | +41 | +2.9% | 1,310,000 |
| 2015/10/28 | 1,440 | 1,456 | 1,430 | 1,435 | -13 | -0.9% | 904,000 |
| 2015/10/27 | 1,494 | 1,516 | 1,439 | 1,448 | -21 | -1.4% | 1,599,000 |
| 2015/10/26 | 1,463 | 1,475 | 1,448 | 1,469 | +45 | +3.2% | 888,000 |
| 2015/10/23 | 1,420 | 1,429 | 1,411 | 1,424 | +40 | +2.9% | 777,000 |
| 2015/10/22 | 1,367 | 1,408 | 1,364 | 1,384 | -3 | -0.2% | 626,000 |
| 2015/10/21 | 1,351 | 1,390 | 1,351 | 1,387 | +36 | +2.7% | 575,000 |
| 2015/10/20 | 1,341 | 1,354 | 1,331 | 1,351 | +7 | +0.5% | 694,000 |
| 2015/10/19 | 1,363 | 1,370 | 1,324 | 1,344 | -22 | -1.6% | 1,359,000 |
| 2015/10/16 | 1,403 | 1,404 | 1,350 | 1,366 | -36 | -2.6% | 1,569,000 |
| 2015/10/15 | 1,371 | 1,428 | 1,361 | 1,402 | +24 | +1.7% | 1,033,000 |
| 2015/10/14 | 1,412 | 1,423 | 1,372 | 1,378 | -63 | -4.4% | 1,097,000 |
| 2015/10/13 | 1,460 | 1,487 | 1,434 | 1,441 | -44 | -3% | 981,000 |
| 2015/10/09 | 1,462 | 1,499 | 1,444 | 1,485 | +49 | +3.4% | 1,038,000 |
| 2015/10/08 | 1,431 | 1,515 | 1,418 | 1,436 | -8 | -0.6% | 1,735,000 |
| 2015/10/07 | 1,402 | 1,473 | 1,396 | 1,444 | +47 | +3.4% | 2,449,000 |
| 2015/10/06 | 1,410 | 1,439 | 1,391 | 1,397 | +39 | +2.9% | 1,518,000 |
| 2015/10/05 | 1,350 | 1,393 | 1,349 | 1,358 | +34 | +2.6% | 972,000 |
| 2015/10/02 | 1,360 | 1,364 | 1,318 | 1,324 | -45 | -3.3% | 821,000 |
| 2015/10/01 | 1,334 | 1,401 | 1,334 | 1,369 | +48 | +3.6% | 779,000 |
| 2015/09/30 | 1,319 | 1,335 | 1,277 | 1,321 | +2 | +0.2% | 1,128,000 |
| 2015/09/29 | 1,369 | 1,369 | 1,319 | 1,319 | -73 | -5.2% | 730,000 |
| 2015/09/28 | 1,400 | 1,410 | 1,383 | 1,392 | -23 | -1.6% | 497,000 |
| 2015/09/25 | 1,413 | 1,415 | 1,373 | 1,415 | +3 | +0.2% | 780,000 |
| 2015/09/24 | 1,445 | 1,464 | 1,410 | 1,412 | -59 | -4% | 1,015,000 |
| 2015/09/18 | 1,470 | 1,482 | 1,435 | 1,471 | -47 | -3.1% | 1,223,000 |
| 2015/09/17 | 1,491 | 1,518 | 1,482 | 1,518 | +53 | +3.6% | 817,000 |
| 2015/09/16 | 1,464 | 1,487 | 1,459 | 1,465 | +9 | +0.6% | 402,000 |
| 2015/09/15 | 1,489 | 1,502 | 1,451 | 1,456 | -23 | -1.6% | 673,000 |
| 2015/09/14 | 1,508 | 1,508 | 1,462 | 1,479 | -17 | -1.1% | 1,105,000 |
| 2015/09/11 | 1,474 | 1,502 | 1,465 | 1,496 | -17 | -1.1% | 1,051,000 |
| 2015/09/10 | 1,498 | 1,527 | 1,479 | 1,513 | -28 | -1.8% | 1,504,000 |
| 2015/09/09 | 1,474 | 1,546 | 1,460 | 1,541 | +109 | +7.6% | 1,907,000 |
| 2015/09/08 | 1,442 | 1,477 | 1,428 | 1,432 | -10 | -0.7% | 758,000 |
| 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 |
2301～
2350
件表示中 / 3684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 | 92,500円 | +16.6% | -5.1% | 3.89% | 7.84倍 | 0.62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 | 191,200円 | +16.4% | +41.8% | 4.13% | 10.30倍 | 0.97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 | 278,300円 | +3.1% | -16.0% | 1.89% | 11.40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 | 20,600円 | -2.6% | -55.0% | 5.34% | - | 0.43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 | 130,800円 | +7.0% | +7.5% | 1.53% | 12.47倍 | 1.66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
