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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,179.5 | 1,214.5 | 1,174.5 | 1,213 | +28 | +2.4% | 196,600 |
| 2024/01/30 | 1,183 | 1,197 | 1,182.5 | 1,185 | +3 | +0.3% | 131,900 |
| 2024/01/29 | 1,167.5 | 1,189 | 1,167.5 | 1,182 | +7 | +0.6% | 220,500 |
| 2024/01/26 | 1,178 | 1,183.5 | 1,167.5 | 1,175 | -0.5 | ±0% | 178,600 |
| 2024/01/25 | 1,175 | 1,187 | 1,166.5 | 1,175.5 | -4 | -0.3% | 143,300 |
| 2024/01/24 | 1,195 | 1,196 | 1,176.5 | 1,179.5 | -16.5 | -1.4% | 203,900 |
| 2024/01/23 | 1,209.5 | 1,216 | 1,195 | 1,196 | -8 | -0.7% | 252,700 |
| 2024/01/22 | 1,184 | 1,205.5 | 1,182.5 | 1,204 | +20 | +1.7% | 231,100 |
| 2024/01/19 | 1,189 | 1,199 | 1,178 | 1,184 | -2 | -0.2% | 281,800 |
| 2024/01/18 | 1,182 | 1,202.5 | 1,178 | 1,186 | +4 | +0.3% | 281,200 |
| 2024/01/17 | 1,193 | 1,204.5 | 1,182 | 1,182 | +1.5 | +0.1% | 265,300 |
| 2024/01/16 | 1,201 | 1,204.5 | 1,180.5 | 1,180.5 | -19.5 | -1.6% | 280,400 |
| 2024/01/15 | 1,176.5 | 1,209 | 1,176.5 | 1,200 | +19 | +1.6% | 257,800 |
| 2024/01/12 | 1,211.5 | 1,211.5 | 1,178.5 | 1,181 | -24 | -2% | 262,700 |
| 2024/01/11 | 1,210 | 1,215 | 1,198.5 | 1,205 | +7 | +0.6% | 266,700 |
| 2024/01/10 | 1,180 | 1,209.5 | 1,176 | 1,198 | +16 | +1.4% | 341,200 |
| 2024/01/09 | 1,183 | 1,199.5 | 1,172.5 | 1,182 | -3 | -0.3% | 291,600 |
| 2024/01/05 | 1,200 | 1,200 | 1,182 | 1,185 | -7.5 | -0.6% | 224,600 |
| 2024/01/04 | 1,180.5 | 1,198.5 | 1,160 | 1,192.5 | +13.5 | +1.1% | 223,300 |
| 2023/12/29 | 1,167.5 | 1,183.5 | 1,162.5 | 1,179 | +11.5 | +1% | 250,000 |
| 2023/12/28 | 1,165 | 1,172 | 1,156.5 | 1,167.5 | -16.5 | -1.4% | 118,800 |
| 2023/12/27 | 1,155.5 | 1,184 | 1,154 | 1,184 | +36.5 | +3.2% | 290,800 |
| 2023/12/26 | 1,147.5 | 1,149.5 | 1,138.5 | 1,147.5 | +6.5 | +0.6% | 185,700 |
| 2023/12/25 | 1,142.5 | 1,149.5 | 1,137.5 | 1,141 | +2.5 | +0.2% | 111,000 |
| 2023/12/22 | 1,130 | 1,140.5 | 1,123 | 1,138.5 | +15.5 | +1.4% | 152,300 |
| 2023/12/21 | 1,115.5 | 1,126.5 | 1,110.5 | 1,123 | +0.5 | ±0% | 221,500 |
| 2023/12/20 | 1,119 | 1,133.5 | 1,115.5 | 1,122.5 | +15 | +1.4% | 226,000 |
| 2023/12/19 | 1,090 | 1,111.5 | 1,079 | 1,107.5 | +13 | +1.2% | 240,400 |
| 2023/12/18 | 1,077.5 | 1,101 | 1,067 | 1,094.5 | +1 | +0.1% | 229,100 |
| 2023/12/15 | 1,071 | 1,100 | 1,068 | 1,093.5 | +16.5 | +1.5% | 283,300 |
| 2023/12/14 | 1,095 | 1,097 | 1,069 | 1,077 | -21 | -1.9% | 273,000 |
| 2023/12/13 | 1,122.5 | 1,122.5 | 1,097 | 1,098 | -15 | -1.3% | 239,100 |
| 2023/12/12 | 1,137 | 1,137.5 | 1,112 | 1,113 | +4 | +0.4% | 442,600 |
| 2023/12/11 | 1,097 | 1,112.5 | 1,091 | 1,109 | +26.5 | +2.4% | 242,800 |
| 2023/12/08 | 1,110 | 1,118 | 1,075.5 | 1,082.5 | -44.5 | -3.9% | 376,800 |
| 2023/12/07 | 1,145 | 1,152.5 | 1,123 | 1,127 | -24.5 | -2.1% | 220,100 |
| 2023/12/06 | 1,138 | 1,155.5 | 1,130 | 1,151.5 | +10 | +0.9% | 213,600 |
| 2023/12/05 | 1,150 | 1,155.5 | 1,138.5 | 1,141.5 | -19.5 | -1.7% | 202,400 |
| 2023/12/04 | 1,157.5 | 1,165.5 | 1,142.5 | 1,161 | +1 | +0.1% | 173,200 |
| 2023/12/01 | 1,175 | 1,175 | 1,153 | 1,160 | +5.5 | +0.5% | 218,100 |
| 2023/11/30 | 1,151 | 1,158.5 | 1,143 | 1,154.5 | -7.5 | -0.6% | 254,400 |
| 2023/11/29 | 1,168.5 | 1,175.5 | 1,156.5 | 1,162 | -15 | -1.3% | 107,600 |
| 2023/11/28 | 1,197 | 1,198 | 1,165 | 1,177 | -18 | -1.5% | 308,900 |
| 2023/11/27 | 1,214.5 | 1,227 | 1,190 | 1,195 | -4 | -0.3% | 147,500 |
| 2023/11/24 | 1,204 | 1,211 | 1,194.5 | 1,199 | +5 | +0.4% | 127,300 |
| 2023/11/22 | 1,169.5 | 1,203 | 1,169.5 | 1,194 | +21.5 | +1.8% | 214,600 |
| 2023/11/21 | 1,195.5 | 1,195.5 | 1,157.5 | 1,172.5 | -17.5 | -1.5% | 248,600 |
| 2023/11/20 | 1,156.5 | 1,214 | 1,154.5 | 1,190 | +33.5 | +2.9% | 591,300 |
| 2023/11/17 | 1,132 | 1,159.5 | 1,127 | 1,156.5 | +13 | +1.1% | 398,400 |
| 2023/11/16 | 1,143 | 1,149.5 | 1,128.5 | 1,143.5 | -11 | -1% | 258,800 |
201～
250
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
