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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,501 | 1,518 | 1,493 | 1,493 | -12 | -0.8% | 988,000 |
| 2014/01/22 | 1,499 | 1,506 | 1,474 | 1,505 | +11 | +0.7% | 826,000 |
| 2014/01/21 | 1,493 | 1,502 | 1,485 | 1,494 | +6 | +0.4% | 671,000 |
| 2014/01/20 | 1,497 | 1,513 | 1,483 | 1,488 | +5 | +0.3% | 919,000 |
| 2014/01/17 | 1,489 | 1,498 | 1,466 | 1,483 | +2 | +0.1% | 1,010,000 |
| 2014/01/16 | 1,465 | 1,495 | 1,459 | 1,481 | +33 | +2.3% | 1,582,000 |
| 2014/01/15 | 1,423 | 1,448 | 1,415 | 1,448 | +53 | +3.8% | 1,036,000 |
| 2014/01/14 | 1,409 | 1,409 | 1,388 | 1,395 | -31 | -2.2% | 656,000 |
| 2014/01/10 | 1,429 | 1,439 | 1,406 | 1,426 | +10 | +0.7% | 1,015,000 |
| 2014/01/09 | 1,408 | 1,435 | 1,399 | 1,416 | +6 | +0.4% | 1,076,000 |
| 2014/01/08 | 1,397 | 1,410 | 1,388 | 1,410 | +33 | +2.4% | 536,000 |
| 2014/01/07 | 1,397 | 1,397 | 1,371 | 1,377 | -20 | -1.4% | 807,000 |
| 2014/01/06 | 1,410 | 1,411 | 1,382 | 1,397 | -13 | -0.9% | 705,000 |
| 2013/12/30 | 1,401 | 1,411 | 1,396 | 1,410 | +16 | +1.1% | 777,000 |
| 2013/12/27 | 1,391 | 1,394 | 1,371 | 1,394 | +15 | +1.1% | 475,000 |
| 2013/12/26 | 1,371 | 1,383 | 1,354 | 1,379 | +26 | +1.9% | 321,000 |
| 2013/12/25 | 1,367 | 1,370 | 1,343 | 1,353 | -15 | -1.1% | 799,000 |
| 2013/12/24 | 1,388 | 1,397 | 1,363 | 1,368 | -20 | -1.4% | 971,000 |
| 2013/12/20 | 1,378 | 1,394 | 1,375 | 1,388 | +9 | +0.7% | 1,083,000 |
| 2013/12/19 | 1,380 | 1,391 | 1,375 | 1,379 | +9 | +0.7% | 1,116,000 |
| 2013/12/18 | 1,379 | 1,384 | 1,365 | 1,370 | -8 | -0.6% | 662,000 |
| 2013/12/17 | 1,358 | 1,381 | 1,352 | 1,378 | +32 | +2.4% | 724,000 |
| 2013/12/16 | 1,383 | 1,383 | 1,346 | 1,346 | -23 | -1.7% | 786,000 |
| 2013/12/13 | 1,350 | 1,385 | 1,350 | 1,369 | +15 | +1.1% | 1,252,000 |
| 2013/12/12 | 1,353 | 1,358 | 1,336 | 1,354 | -15 | -1.1% | 704,000 |
| 2013/12/11 | 1,358 | 1,385 | 1,352 | 1,369 | +10 | +0.7% | 1,234,000 |
| 2013/12/10 | 1,339 | 1,375 | 1,330 | 1,359 | +42 | +3.2% | 1,498,000 |
| 2013/12/09 | 1,343 | 1,347 | 1,312 | 1,317 | +2 | +0.2% | 837,000 |
| 2013/12/06 | 1,312 | 1,336 | 1,301 | 1,315 | +3 | +0.2% | 794,000 |
| 2013/12/05 | 1,340 | 1,354 | 1,311 | 1,312 | -23 | -1.7% | 1,083,000 |
| 2013/12/04 | 1,373 | 1,380 | 1,331 | 1,335 | -58 | -4.2% | 1,102,000 |
| 2013/12/03 | 1,419 | 1,420 | 1,374 | 1,393 | -28 | -2% | 1,426,000 |
| 2013/12/02 | 1,382 | 1,429 | 1,380 | 1,421 | +58 | +4.3% | 2,318,000 |
| 2013/11/29 | 1,350 | 1,374 | 1,338 | 1,363 | +12 | +0.9% | 1,342,000 |
| 2013/11/28 | 1,316 | 1,353 | 1,316 | 1,351 | +47 | +3.6% | 1,511,000 |
| 2013/11/27 | 1,306 | 1,314 | 1,294 | 1,304 | -2 | -0.2% | 618,000 |
| 2013/11/26 | 1,290 | 1,312 | 1,286 | 1,306 | +12 | +0.9% | 669,000 |
| 2013/11/25 | 1,309 | 1,319 | 1,276 | 1,294 | -11 | -0.8% | 1,268,000 |
| 2013/11/22 | 1,325 | 1,333 | 1,290 | 1,305 | -20 | -1.5% | 1,389,000 |
| 2013/11/21 | 1,337 | 1,349 | 1,322 | 1,325 | -20 | -1.5% | 884,000 |
| 2013/11/20 | 1,327 | 1,354 | 1,326 | 1,345 | +8 | +0.6% | 946,000 |
| 2013/11/19 | 1,341 | 1,353 | 1,328 | 1,337 | -26 | -1.9% | 778,000 |
| 2013/11/18 | 1,357 | 1,386 | 1,348 | 1,363 | +4 | +0.3% | 1,215,000 |
| 2013/11/15 | 1,364 | 1,375 | 1,352 | 1,359 | +23 | +1.7% | 1,305,000 |
| 2013/11/14 | 1,348 | 1,353 | 1,330 | 1,336 | +4 | +0.3% | 810,000 |
| 2013/11/13 | 1,350 | 1,367 | 1,326 | 1,332 | -23 | -1.7% | 974,000 |
| 2013/11/12 | 1,321 | 1,363 | 1,315 | 1,355 | +50 | +3.8% | 1,495,000 |
| 2013/11/11 | 1,308 | 1,316 | 1,287 | 1,305 | +23 | +1.8% | 780,000 |
| 2013/11/08 | 1,277 | 1,311 | 1,272 | 1,282 | +1 | +0.1% | 846,000 |
| 2013/11/07 | 1,305 | 1,315 | 1,280 | 1,281 | -29 | -2.2% | 859,000 |
2651～
2700
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
