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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,424 | 1,449 | 1,405 | 1,431 | +29 | +2.1% | 1,272,000 |
| 2015/01/29 | 1,425 | 1,442 | 1,397 | 1,402 | -43 | -3% | 943,000 |
| 2015/01/28 | 1,427 | 1,452 | 1,400 | 1,445 | -10 | -0.7% | 1,067,000 |
| 2015/01/27 | 1,463 | 1,479 | 1,443 | 1,455 | -3 | -0.2% | 1,294,000 |
| 2015/01/26 | 1,383 | 1,459 | 1,382 | 1,458 | +75 | +5.4% | 1,778,000 |
| 2015/01/23 | 1,393 | 1,409 | 1,379 | 1,383 | +13 | +0.9% | 1,003,000 |
| 2015/01/22 | 1,368 | 1,382 | 1,355 | 1,370 | ±0 | ±0% | 1,725,000 |
| 2015/01/21 | 1,373 | 1,385 | 1,354 | 1,370 | -19 | -1.4% | 1,505,000 |
| 2015/01/20 | 1,354 | 1,391 | 1,353 | 1,389 | +30 | +2.2% | 1,568,000 |
| 2015/01/19 | 1,363 | 1,385 | 1,353 | 1,359 | +13 | +1% | 1,430,000 |
| 2015/01/16 | 1,364 | 1,367 | 1,340 | 1,346 | -32 | -2.3% | 1,449,000 |
| 2015/01/15 | 1,360 | 1,392 | 1,360 | 1,378 | +12 | +0.9% | 1,242,000 |
| 2015/01/14 | 1,404 | 1,404 | 1,357 | 1,366 | -40 | -2.8% | 1,208,000 |
| 2015/01/13 | 1,430 | 1,436 | 1,379 | 1,406 | -52 | -3.6% | 1,049,000 |
| 2015/01/09 | 1,470 | 1,480 | 1,452 | 1,458 | -11 | -0.7% | 489,000 |
| 2015/01/08 | 1,447 | 1,479 | 1,443 | 1,469 | +39 | +2.7% | 889,000 |
| 2015/01/07 | 1,417 | 1,437 | 1,411 | 1,430 | +6 | +0.4% | 828,000 |
| 2015/01/06 | 1,460 | 1,464 | 1,423 | 1,424 | -71 | -4.7% | 1,031,000 |
| 2015/01/05 | 1,507 | 1,509 | 1,488 | 1,495 | -7 | -0.5% | 438,000 |
| 2014/12/30 | 1,517 | 1,518 | 1,498 | 1,502 | -15 | -1% | 527,000 |
| 2014/12/29 | 1,542 | 1,550 | 1,493 | 1,517 | -25 | -1.6% | 846,000 |
| 2014/12/26 | 1,531 | 1,555 | 1,531 | 1,542 | +12 | +0.8% | 552,000 |
| 2014/12/25 | 1,538 | 1,538 | 1,509 | 1,530 | -7 | -0.5% | 558,000 |
| 2014/12/24 | 1,531 | 1,542 | 1,515 | 1,537 | +44 | +2.9% | 1,191,000 |
| 2014/12/22 | 1,500 | 1,501 | 1,475 | 1,493 | +14 | +0.9% | 1,077,000 |
| 2014/12/19 | 1,481 | 1,482 | 1,451 | 1,479 | +29 | +2% | 1,120,000 |
| 2014/12/18 | 1,450 | 1,482 | 1,446 | 1,450 | +19 | +1.3% | 1,274,000 |
| 2014/12/17 | 1,450 | 1,457 | 1,429 | 1,431 | -31 | -2.1% | 1,479,000 |
| 2014/12/16 | 1,544 | 1,545 | 1,450 | 1,462 | -104 | -6.6% | 2,072,000 |
| 2014/12/15 | 1,585 | 1,586 | 1,563 | 1,566 | -34 | -2.1% | 740,000 |
| 2014/12/12 | 1,574 | 1,624 | 1,572 | 1,600 | +38 | +2.4% | 1,186,000 |
| 2014/12/11 | 1,553 | 1,566 | 1,541 | 1,562 | -17 | -1.1% | 864,000 |
| 2014/12/10 | 1,611 | 1,611 | 1,572 | 1,579 | -39 | -2.4% | 882,000 |
| 2014/12/09 | 1,646 | 1,649 | 1,617 | 1,618 | -43 | -2.6% | 735,000 |
| 2014/12/08 | 1,675 | 1,677 | 1,659 | 1,661 | +8 | +0.5% | 590,000 |
| 2014/12/05 | 1,638 | 1,661 | 1,626 | 1,653 | +33 | +2% | 914,000 |
| 2014/12/04 | 1,623 | 1,637 | 1,605 | 1,620 | -3 | -0.2% | 1,811,000 |
| 2014/12/03 | 1,660 | 1,665 | 1,601 | 1,623 | -62 | -3.7% | 1,997,000 |
| 2014/12/02 | 1,700 | 1,704 | 1,675 | 1,685 | -18 | -1.1% | 843,000 |
| 2014/12/01 | 1,736 | 1,745 | 1,694 | 1,703 | -31 | -1.8% | 1,027,000 |
| 2014/11/28 | 1,700 | 1,735 | 1,690 | 1,734 | +38 | +2.2% | 1,525,000 |
| 2014/11/27 | 1,708 | 1,708 | 1,684 | 1,696 | -12 | -0.7% | 504,000 |
| 2014/11/26 | 1,705 | 1,725 | 1,703 | 1,708 | -6 | -0.4% | 687,000 |
| 2014/11/25 | 1,702 | 1,717 | 1,688 | 1,714 | +34 | +2% | 977,000 |
| 2014/11/21 | 1,668 | 1,683 | 1,661 | 1,680 | +11 | +0.7% | 818,000 |
| 2014/11/20 | 1,678 | 1,684 | 1,652 | 1,669 | ±0 | ±0% | 885,000 |
| 2014/11/19 | 1,644 | 1,670 | 1,644 | 1,669 | +43 | +2.6% | 1,224,000 |
| 2014/11/18 | 1,596 | 1,629 | 1,593 | 1,626 | +55 | +3.5% | 1,072,000 |
| 2014/11/17 | 1,590 | 1,595 | 1,567 | 1,571 | -3 | -0.2% | 1,305,000 |
| 2014/11/14 | 1,620 | 1,620 | 1,558 | 1,574 | -46 | -2.8% | 2,390,000 |
2401～
2450
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
