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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,899 | 1,902 | 1,871 | 1,899 | ±0 | ±0% | 539,000 |
| 2015/06/25 | 1,863 | 1,903 | 1,853 | 1,899 | +12 | +0.6% | 593,000 |
| 2015/06/24 | 1,895 | 1,899 | 1,880 | 1,887 | -6 | -0.3% | 713,000 |
| 2015/06/23 | 1,898 | 1,898 | 1,871 | 1,893 | -5 | -0.3% | 1,083,000 |
| 2015/06/22 | 1,891 | 1,898 | 1,872 | 1,898 | -7 | -0.4% | 887,000 |
| 2015/06/19 | 1,903 | 1,918 | 1,890 | 1,905 | +16 | +0.8% | 789,000 |
| 2015/06/18 | 1,910 | 1,920 | 1,860 | 1,889 | -21 | -1.1% | 734,000 |
| 2015/06/17 | 1,900 | 1,925 | 1,900 | 1,910 | +19 | +1% | 674,000 |
| 2015/06/16 | 1,899 | 1,941 | 1,869 | 1,891 | ±0 | ±0% | 1,690,000 |
| 2015/06/15 | 1,861 | 1,897 | 1,851 | 1,891 | +40 | +2.2% | 1,199,000 |
| 2015/06/12 | 1,855 | 1,865 | 1,831 | 1,851 | -17 | -0.9% | 1,736,000 |
| 2015/06/11 | 1,825 | 1,875 | 1,801 | 1,868 | +45 | +2.5% | 1,936,000 |
| 2015/06/10 | 1,783 | 1,836 | 1,783 | 1,823 | +77 | +4.4% | 1,866,000 |
| 2015/06/09 | 1,766 | 1,767 | 1,741 | 1,746 | -37 | -2.1% | 932,000 |
| 2015/06/08 | 1,745 | 1,788 | 1,744 | 1,783 | +56 | +3.2% | 1,283,000 |
| 2015/06/05 | 1,698 | 1,729 | 1,695 | 1,727 | +37 | +2.2% | 1,284,000 |
| 2015/06/04 | 1,683 | 1,706 | 1,679 | 1,690 | +16 | +1% | 954,000 |
| 2015/06/03 | 1,666 | 1,682 | 1,660 | 1,674 | +8 | +0.5% | 407,000 |
| 2015/06/02 | 1,675 | 1,686 | 1,657 | 1,666 | -7 | -0.4% | 508,000 |
| 2015/06/01 | 1,660 | 1,674 | 1,652 | 1,673 | +3 | +0.2% | 577,000 |
| 2015/05/29 | 1,656 | 1,673 | 1,628 | 1,670 | -3 | -0.2% | 1,450,000 |
| 2015/05/28 | 1,684 | 1,684 | 1,660 | 1,673 | +2 | +0.1% | 863,000 |
| 2015/05/27 | 1,668 | 1,671 | 1,652 | 1,671 | +12 | +0.7% | 660,000 |
| 2015/05/26 | 1,700 | 1,710 | 1,655 | 1,659 | -36 | -2.1% | 867,000 |
| 2015/05/25 | 1,692 | 1,703 | 1,687 | 1,695 | +7 | +0.4% | 511,000 |
| 2015/05/22 | 1,672 | 1,704 | 1,672 | 1,688 | +16 | +1% | 666,000 |
| 2015/05/21 | 1,688 | 1,688 | 1,668 | 1,672 | -25 | -1.5% | 453,000 |
| 2015/05/20 | 1,700 | 1,701 | 1,675 | 1,697 | +7 | +0.4% | 942,000 |
| 2015/05/19 | 1,668 | 1,700 | 1,652 | 1,690 | +48 | +2.9% | 1,048,000 |
| 2015/05/18 | 1,635 | 1,646 | 1,610 | 1,642 | +19 | +1.2% | 735,000 |
| 2015/05/15 | 1,678 | 1,680 | 1,614 | 1,623 | -59 | -3.5% | 1,436,000 |
| 2015/05/14 | 1,720 | 1,728 | 1,661 | 1,682 | -60 | -3.4% | 1,302,000 |
| 2015/05/13 | 1,727 | 1,746 | 1,712 | 1,742 | +29 | +1.7% | 729,000 |
| 2015/05/12 | 1,709 | 1,720 | 1,692 | 1,713 | +18 | +1.1% | 500,000 |
| 2015/05/11 | 1,715 | 1,732 | 1,691 | 1,695 | -3 | -0.2% | 661,000 |
| 2015/05/08 | 1,708 | 1,715 | 1,687 | 1,698 | -3 | -0.2% | 782,000 |
| 2015/05/07 | 1,659 | 1,736 | 1,659 | 1,701 | +22 | +1.3% | 1,173,000 |
| 2015/05/01 | 1,710 | 1,727 | 1,666 | 1,679 | -60 | -3.5% | 946,000 |
| 2015/04/30 | 1,720 | 1,766 | 1,680 | 1,739 | +68 | +4.1% | 3,229,000 |
| 2015/04/28 | 1,655 | 1,672 | 1,651 | 1,671 | +21 | +1.3% | 859,000 |
| 2015/04/27 | 1,645 | 1,656 | 1,630 | 1,650 | -8 | -0.5% | 668,000 |
| 2015/04/24 | 1,660 | 1,660 | 1,637 | 1,658 | +6 | +0.4% | 609,000 |
| 2015/04/23 | 1,635 | 1,663 | 1,630 | 1,652 | +17 | +1% | 821,000 |
| 2015/04/22 | 1,618 | 1,635 | 1,610 | 1,635 | +22 | +1.4% | 799,000 |
| 2015/04/21 | 1,600 | 1,618 | 1,599 | 1,613 | +19 | +1.2% | 599,000 |
| 2015/04/20 | 1,601 | 1,609 | 1,592 | 1,594 | -25 | -1.5% | 548,000 |
| 2015/04/17 | 1,627 | 1,627 | 1,605 | 1,619 | ±0 | ±0% | 678,000 |
| 2015/04/16 | 1,616 | 1,626 | 1,603 | 1,619 | +5 | +0.3% | 690,000 |
| 2015/04/15 | 1,606 | 1,619 | 1,604 | 1,614 | -11 | -0.7% | 564,000 |
| 2015/04/14 | 1,625 | 1,639 | 1,613 | 1,625 | +29 | +1.8% | 870,000 |
2301～
2350
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
