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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,299 | 1,315 | 1,282 | 1,306 | -7 | -0.5% | 273,000 |
| 2014/04/04 | 1,326 | 1,328 | 1,306 | 1,313 | -17 | -1.3% | 399,000 |
| 2014/04/03 | 1,337 | 1,345 | 1,329 | 1,330 | -13 | -1% | 438,000 |
| 2014/04/02 | 1,353 | 1,359 | 1,328 | 1,343 | +8 | +0.6% | 651,000 |
| 2014/04/01 | 1,342 | 1,351 | 1,329 | 1,335 | -7 | -0.5% | 419,000 |
| 2014/03/31 | 1,323 | 1,343 | 1,320 | 1,342 | +36 | +2.8% | 807,000 |
| 2014/03/28 | 1,279 | 1,308 | 1,251 | 1,306 | +19 | +1.5% | 640,000 |
| 2014/03/27 | 1,263 | 1,290 | 1,238 | 1,287 | +10 | +0.8% | 554,000 |
| 2014/03/26 | 1,296 | 1,296 | 1,271 | 1,277 | -21 | -1.6% | 754,000 |
| 2014/03/25 | 1,281 | 1,330 | 1,275 | 1,298 | +6 | +0.5% | 783,000 |
| 2014/03/24 | 1,230 | 1,297 | 1,230 | 1,292 | +62 | +5% | 908,000 |
| 2014/03/20 | 1,271 | 1,272 | 1,230 | 1,230 | -43 | -3.4% | 740,000 |
| 2014/03/19 | 1,297 | 1,300 | 1,267 | 1,273 | -1 | -0.1% | 488,000 |
| 2014/03/18 | 1,279 | 1,285 | 1,263 | 1,274 | +25 | +2% | 402,000 |
| 2014/03/17 | 1,262 | 1,265 | 1,242 | 1,249 | -31 | -2.4% | 640,000 |
| 2014/03/14 | 1,285 | 1,307 | 1,280 | 1,280 | -50 | -3.8% | 711,000 |
| 2014/03/13 | 1,340 | 1,348 | 1,328 | 1,330 | -18 | -1.3% | 264,000 |
| 2014/03/12 | 1,368 | 1,368 | 1,340 | 1,348 | -20 | -1.5% | 412,000 |
| 2014/03/11 | 1,399 | 1,410 | 1,354 | 1,368 | -21 | -1.5% | 629,000 |
| 2014/03/10 | 1,373 | 1,408 | 1,361 | 1,389 | +34 | +2.5% | 1,201,000 |
| 2014/03/07 | 1,329 | 1,364 | 1,327 | 1,355 | +56 | +4.3% | 1,344,000 |
| 2014/03/06 | 1,304 | 1,306 | 1,288 | 1,299 | -19 | -1.4% | 801,000 |
| 2014/03/05 | 1,329 | 1,341 | 1,316 | 1,318 | +10 | +0.8% | 708,000 |
| 2014/03/04 | 1,290 | 1,311 | 1,279 | 1,308 | +11 | +0.8% | 452,000 |
| 2014/03/03 | 1,292 | 1,300 | 1,271 | 1,297 | -22 | -1.7% | 367,000 |
| 2014/02/28 | 1,293 | 1,326 | 1,286 | 1,319 | +34 | +2.6% | 1,158,000 |
| 2014/02/27 | 1,306 | 1,307 | 1,272 | 1,285 | -19 | -1.5% | 1,024,000 |
| 2014/02/26 | 1,315 | 1,327 | 1,303 | 1,304 | -32 | -2.4% | 829,000 |
| 2014/02/25 | 1,328 | 1,349 | 1,325 | 1,336 | -6 | -0.4% | 409,000 |
| 2014/02/24 | 1,330 | 1,352 | 1,319 | 1,342 | +5 | +0.4% | 403,000 |
| 2014/02/21 | 1,322 | 1,345 | 1,322 | 1,337 | +15 | +1.1% | 441,000 |
| 2014/02/20 | 1,350 | 1,359 | 1,321 | 1,322 | -49 | -3.6% | 560,000 |
| 2014/02/19 | 1,338 | 1,374 | 1,332 | 1,371 | +6 | +0.4% | 549,000 |
| 2014/02/18 | 1,342 | 1,369 | 1,323 | 1,365 | +23 | +1.7% | 529,000 |
| 2014/02/17 | 1,345 | 1,367 | 1,329 | 1,342 | +27 | +2.1% | 877,000 |
| 2014/02/14 | 1,323 | 1,337 | 1,306 | 1,315 | -15 | -1.1% | 732,000 |
| 2014/02/13 | 1,340 | 1,348 | 1,326 | 1,330 | -6 | -0.4% | 446,000 |
| 2014/02/12 | 1,328 | 1,344 | 1,320 | 1,336 | +24 | +1.8% | 612,000 |
| 2014/02/10 | 1,330 | 1,335 | 1,303 | 1,312 | +14 | +1.1% | 773,000 |
| 2014/02/07 | 1,300 | 1,309 | 1,279 | 1,298 | +15 | +1.2% | 701,000 |
| 2014/02/06 | 1,280 | 1,297 | 1,271 | 1,283 | +17 | +1.3% | 699,000 |
| 2014/02/05 | 1,243 | 1,272 | 1,229 | 1,266 | +50 | +4.1% | 1,272,000 |
| 2014/02/04 | 1,232 | 1,235 | 1,200 | 1,216 | -81 | -6.2% | 2,267,000 |
| 2014/02/03 | 1,339 | 1,357 | 1,232 | 1,297 | -162 | -11.1% | 3,435,000 |
| 2014/01/31 | 1,460 | 1,477 | 1,442 | 1,459 | +28 | +2% | 921,000 |
| 2014/01/30 | 1,445 | 1,447 | 1,421 | 1,431 | -43 | -2.9% | 541,000 |
| 2014/01/29 | 1,441 | 1,476 | 1,441 | 1,474 | +57 | +4% | 494,000 |
| 2014/01/28 | 1,455 | 1,485 | 1,417 | 1,417 | -44 | -3% | 965,000 |
| 2014/01/27 | 1,432 | 1,481 | 1,432 | 1,461 | -23 | -1.5% | 1,128,000 |
| 2014/01/24 | 1,470 | 1,495 | 1,456 | 1,484 | -9 | -0.6% | 740,000 |
2601～
2650
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
