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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,309 | 1,329 | 1,306 | 1,310 | -10 | -0.8% | 1,010,000 |
| 2013/11/05 | 1,330 | 1,343 | 1,303 | 1,320 | -11 | -0.8% | 1,322,000 |
| 2013/11/01 | 1,335 | 1,358 | 1,317 | 1,331 | -15 | -1.1% | 1,207,000 |
| 2013/10/31 | 1,367 | 1,397 | 1,342 | 1,346 | -26 | -1.9% | 2,153,000 |
| 2013/10/30 | 1,320 | 1,391 | 1,320 | 1,372 | +191 | +16.2% | 6,397,000 |
| 2013/10/29 | 1,190 | 1,196 | 1,175 | 1,181 | -18 | -1.5% | 614,000 |
| 2013/10/28 | 1,180 | 1,200 | 1,173 | 1,199 | +20 | +1.7% | 642,000 |
| 2013/10/25 | 1,200 | 1,204 | 1,178 | 1,179 | -8 | -0.7% | 710,000 |
| 2013/10/24 | 1,170 | 1,190 | 1,165 | 1,187 | +8 | +0.7% | 956,000 |
| 2013/10/23 | 1,216 | 1,224 | 1,179 | 1,179 | -35 | -2.9% | 1,201,000 |
| 2013/10/22 | 1,240 | 1,243 | 1,209 | 1,214 | -26 | -2.1% | 974,000 |
| 2013/10/21 | 1,246 | 1,260 | 1,237 | 1,240 | -11 | -0.9% | 739,000 |
| 2013/10/18 | 1,274 | 1,274 | 1,249 | 1,251 | -19 | -1.5% | 655,000 |
| 2013/10/17 | 1,280 | 1,285 | 1,256 | 1,270 | +10 | +0.8% | 671,000 |
| 2013/10/16 | 1,255 | 1,275 | 1,246 | 1,260 | -6 | -0.5% | 662,000 |
| 2013/10/15 | 1,261 | 1,276 | 1,253 | 1,266 | +22 | +1.8% | 1,375,000 |
| 2013/10/11 | 1,218 | 1,245 | 1,205 | 1,244 | +50 | +4.2% | 1,369,000 |
| 2013/10/10 | 1,223 | 1,228 | 1,187 | 1,194 | -23 | -1.9% | 1,082,000 |
| 2013/10/09 | 1,168 | 1,221 | 1,157 | 1,217 | +44 | +3.8% | 907,000 |
| 2013/10/08 | 1,162 | 1,180 | 1,141 | 1,173 | -15 | -1.3% | 1,082,000 |
| 2013/10/07 | 1,209 | 1,217 | 1,181 | 1,188 | -42 | -3.4% | 746,000 |
| 2013/10/04 | 1,213 | 1,236 | 1,190 | 1,230 | +1 | +0.1% | 1,531,000 |
| 2013/10/03 | 1,200 | 1,233 | 1,175 | 1,229 | +38 | +3.2% | 1,664,000 |
| 2013/10/02 | 1,230 | 1,242 | 1,175 | 1,191 | -31 | -2.5% | 2,039,000 |
| 2013/10/01 | 1,257 | 1,261 | 1,214 | 1,222 | -35 | -2.8% | 2,161,000 |
| 2013/09/30 | 1,282 | 1,287 | 1,250 | 1,257 | -63 | -4.8% | 1,614,000 |
| 2013/09/27 | 1,356 | 1,356 | 1,305 | 1,320 | -36 | -2.7% | 1,131,000 |
| 2013/09/26 | 1,308 | 1,359 | 1,308 | 1,356 | ±0 | ±0% | 1,273,000 |
| 2013/09/25 | 1,410 | 1,420 | 1,347 | 1,356 | -58 | -4.1% | 1,445,000 |
| 2013/09/24 | 1,422 | 1,427 | 1,394 | 1,414 | -46 | -3.2% | 1,387,000 |
| 2013/09/20 | 1,488 | 1,495 | 1,453 | 1,460 | -31 | -2.1% | 1,063,000 |
| 2013/09/19 | 1,505 | 1,510 | 1,461 | 1,491 | -11 | -0.7% | 980,000 |
| 2013/09/18 | 1,501 | 1,524 | 1,490 | 1,502 | +9 | +0.6% | 483,000 |
| 2013/09/17 | 1,516 | 1,519 | 1,490 | 1,493 | -22 | -1.5% | 431,000 |
| 2013/09/13 | 1,510 | 1,540 | 1,496 | 1,515 | -1 | -0.1% | 512,000 |
| 2013/09/12 | 1,519 | 1,536 | 1,507 | 1,516 | -22 | -1.4% | 353,000 |
| 2013/09/11 | 1,519 | 1,551 | 1,514 | 1,538 | +31 | +2.1% | 505,000 |
| 2013/09/10 | 1,492 | 1,514 | 1,484 | 1,507 | +27 | +1.8% | 410,000 |
| 2013/09/09 | 1,500 | 1,500 | 1,470 | 1,480 | +43 | +3% | 280,000 |
| 2013/09/06 | 1,454 | 1,461 | 1,425 | 1,437 | -18 | -1.2% | 183,000 |
| 2013/09/05 | 1,462 | 1,471 | 1,449 | 1,455 | -5 | -0.3% | 298,000 |
| 2013/09/04 | 1,448 | 1,473 | 1,432 | 1,460 | -3 | -0.2% | 281,000 |
| 2013/09/03 | 1,453 | 1,487 | 1,451 | 1,463 | +32 | +2.2% | 464,000 |
| 2013/09/02 | 1,378 | 1,444 | 1,378 | 1,431 | +54 | +3.9% | 453,000 |
| 2013/08/30 | 1,384 | 1,410 | 1,372 | 1,377 | -4 | -0.3% | 305,000 |
| 2013/08/29 | 1,392 | 1,407 | 1,372 | 1,381 | -11 | -0.8% | 454,000 |
| 2013/08/28 | 1,384 | 1,400 | 1,381 | 1,392 | -37 | -2.6% | 244,000 |
| 2013/08/27 | 1,431 | 1,450 | 1,420 | 1,429 | -21 | -1.4% | 205,000 |
| 2013/08/26 | 1,433 | 1,461 | 1,431 | 1,450 | +10 | +0.7% | 268,000 |
| 2013/08/23 | 1,429 | 1,450 | 1,424 | 1,440 | +23 | +1.6% | 371,000 |
2701～
2750
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
