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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,089 | 1,109.5 | 1,089 | 1,107.5 | +24.5 | +2.3% | 251,500 |
| 2024/06/07 | 1,074.5 | 1,086.5 | 1,074.5 | 1,083 | +4.5 | +0.4% | 98,600 |
| 2024/06/06 | 1,097 | 1,097 | 1,075 | 1,078.5 | -15 | -1.4% | 168,100 |
| 2024/06/05 | 1,105 | 1,114 | 1,093 | 1,093.5 | -26 | -2.3% | 174,300 |
| 2024/06/04 | 1,119 | 1,127.5 | 1,115 | 1,119.5 | -8.5 | -0.8% | 229,200 |
| 2024/06/03 | 1,126.5 | 1,136 | 1,124.5 | 1,128 | +18.5 | +1.7% | 282,200 |
| 2024/05/31 | 1,099 | 1,113.5 | 1,092 | 1,109.5 | +16.5 | +1.5% | 388,500 |
| 2024/05/30 | 1,065 | 1,093 | 1,058 | 1,093 | +17 | +1.6% | 368,700 |
| 2024/05/29 | 1,086 | 1,094.5 | 1,073 | 1,076 | -10 | -0.9% | 307,400 |
| 2024/05/28 | 1,081 | 1,095 | 1,080.5 | 1,086 | +1 | +0.1% | 227,500 |
| 2024/05/27 | 1,105 | 1,110.5 | 1,084 | 1,085 | -23 | -2.1% | 219,000 |
| 2024/05/24 | 1,100 | 1,117 | 1,098 | 1,108 | +1 | +0.1% | 232,100 |
| 2024/05/23 | 1,113 | 1,120 | 1,097.5 | 1,107 | -8.5 | -0.8% | 208,400 |
| 2024/05/22 | 1,119 | 1,138 | 1,113 | 1,115.5 | -17 | -1.5% | 382,100 |
| 2024/05/21 | 1,171.5 | 1,178.5 | 1,131 | 1,132.5 | -36 | -3.1% | 326,900 |
| 2024/05/20 | 1,130 | 1,175 | 1,130 | 1,168.5 | +40 | +3.5% | 480,400 |
| 2024/05/17 | 1,110.5 | 1,134 | 1,105 | 1,128.5 | +5.5 | +0.5% | 302,000 |
| 2024/05/16 | 1,149.5 | 1,149.5 | 1,111 | 1,123 | -28.5 | -2.5% | 315,900 |
| 2024/05/15 | 1,156.5 | 1,178.5 | 1,108 | 1,151.5 | -104 | -8.3% | 1,072,100 |
| 2024/05/14 | 1,255 | 1,263.5 | 1,235 | 1,255.5 | +9.5 | +0.8% | 264,100 |
| 2024/05/13 | 1,274.5 | 1,278.5 | 1,242 | 1,246 | -28.5 | -2.2% | 292,600 |
| 2024/05/10 | 1,260.5 | 1,281 | 1,254.5 | 1,274.5 | +24.5 | +2% | 196,600 |
| 2024/05/09 | 1,250 | 1,262 | 1,242 | 1,250 | +7 | +0.6% | 143,200 |
| 2024/05/08 | 1,244 | 1,255 | 1,230 | 1,243 | -1 | -0.1% | 171,400 |
| 2024/05/07 | 1,240 | 1,253.5 | 1,228 | 1,244 | +21.5 | +1.8% | 219,500 |
| 2024/05/02 | 1,251 | 1,260 | 1,222.5 | 1,222.5 | -17 | -1.4% | 155,600 |
| 2024/05/01 | 1,250 | 1,257.5 | 1,235.5 | 1,239.5 | -31.5 | -2.5% | 135,900 |
| 2024/04/30 | 1,263.5 | 1,273.5 | 1,249 | 1,271 | +24.5 | +2% | 174,700 |
| 2024/04/26 | 1,239.5 | 1,250.5 | 1,214 | 1,246.5 | +14 | +1.1% | 246,600 |
| 2024/04/25 | 1,256 | 1,275.5 | 1,232.5 | 1,232.5 | -31.5 | -2.5% | 178,200 |
| 2024/04/24 | 1,238 | 1,270 | 1,234 | 1,264 | +32.5 | +2.6% | 238,000 |
| 2024/04/23 | 1,232 | 1,240.5 | 1,224 | 1,231.5 | +1.5 | +0.1% | 82,000 |
| 2024/04/22 | 1,250 | 1,250 | 1,217 | 1,230 | +8 | +0.7% | 152,700 |
| 2024/04/19 | 1,245 | 1,255.5 | 1,210 | 1,222 | -31.5 | -2.5% | 251,400 |
| 2024/04/18 | 1,249.5 | 1,261.5 | 1,239 | 1,253.5 | +11 | +0.9% | 188,200 |
| 2024/04/17 | 1,300 | 1,307 | 1,242.5 | 1,242.5 | -52 | -4% | 272,900 |
| 2024/04/16 | 1,320 | 1,329 | 1,277.5 | 1,294.5 | -45.5 | -3.4% | 276,800 |
| 2024/04/15 | 1,345 | 1,349 | 1,330.5 | 1,340 | -5.5 | -0.4% | 172,200 |
| 2024/04/12 | 1,352 | 1,367 | 1,342.5 | 1,345.5 | -5.5 | -0.4% | 205,300 |
| 2024/04/11 | 1,330 | 1,353 | 1,322.5 | 1,351 | +14 | +1% | 197,000 |
| 2024/04/10 | 1,319 | 1,343 | 1,317 | 1,337 | +29 | +2.2% | 248,900 |
| 2024/04/09 | 1,309 | 1,316 | 1,296 | 1,308 | +8 | +0.6% | 139,600 |
| 2024/04/08 | 1,315 | 1,318 | 1,296.5 | 1,300 | -3 | -0.2% | 141,700 |
| 2024/04/05 | 1,276 | 1,304.5 | 1,274.5 | 1,303 | ±0 | ±0% | 133,000 |
| 2024/04/04 | 1,300 | 1,314.5 | 1,283.5 | 1,303 | +14 | +1.1% | 190,100 |
| 2024/04/03 | 1,305 | 1,315.5 | 1,275 | 1,289 | -26.5 | -2% | 278,700 |
| 2024/04/02 | 1,291.5 | 1,322.5 | 1,286.5 | 1,315.5 | +27.5 | +2.1% | 405,100 |
| 2024/04/01 | 1,300.5 | 1,332.5 | 1,283 | 1,288 | -3.5 | -0.3% | 383,100 |
| 2024/03/29 | 1,295 | 1,299.5 | 1,271.5 | 1,291.5 | +2.5 | +0.2% | 235,800 |
| 2024/03/28 | 1,299.5 | 1,302 | 1,287.5 | 1,289 | -5 | -0.4% | 241,000 |
201～
250
件表示中 / 3673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 | 95,500円 | +16.6% | -5.1% | 3.77% | 8.09倍 | 0.64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 |
| グローリー | 235,200円 | -0.7% | -49.4% | 4.59% | 10.07倍 | 0.60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 |
| ＣＫＤ | 187,800円 | +16.4% | +41.8% | 4.21% | 10.12倍 | 0.95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 |
| ＮＴＮ | 21,600円 | -2.6% | -55.0% | 5.09% | - | 0.45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 |
| ガリレイ | 251,600円 | +3.1% | -16.0% | 2.09% | 10.30倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
