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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,407 | 1,429 | 1,390 | 1,417 | -8 | -0.6% | 352,000 |
| 2013/08/21 | 1,415 | 1,433 | 1,393 | 1,425 | +11 | +0.8% | 277,000 |
| 2013/08/20 | 1,410 | 1,431 | 1,398 | 1,414 | -15 | -1% | 335,000 |
| 2013/08/19 | 1,401 | 1,430 | 1,401 | 1,429 | +18 | +1.3% | 151,000 |
| 2013/08/16 | 1,400 | 1,429 | 1,391 | 1,411 | -23 | -1.6% | 262,000 |
| 2013/08/15 | 1,459 | 1,459 | 1,421 | 1,434 | -29 | -2% | 217,000 |
| 2013/08/14 | 1,445 | 1,468 | 1,430 | 1,463 | +30 | +2.1% | 323,000 |
| 2013/08/13 | 1,400 | 1,439 | 1,391 | 1,433 | +58 | +4.2% | 394,000 |
| 2013/08/12 | 1,365 | 1,389 | 1,347 | 1,375 | -9 | -0.7% | 245,000 |
| 2013/08/09 | 1,394 | 1,417 | 1,371 | 1,384 | +4 | +0.3% | 308,000 |
| 2013/08/08 | 1,404 | 1,423 | 1,378 | 1,380 | -24 | -1.7% | 239,000 |
| 2013/08/07 | 1,409 | 1,434 | 1,403 | 1,404 | -56 | -3.8% | 350,000 |
| 2013/08/06 | 1,443 | 1,461 | 1,410 | 1,460 | +4 | +0.3% | 353,000 |
| 2013/08/05 | 1,476 | 1,491 | 1,450 | 1,456 | -44 | -2.9% | 595,000 |
| 2013/08/02 | 1,469 | 1,500 | 1,462 | 1,500 | +32 | +2.2% | 484,000 |
| 2013/08/01 | 1,438 | 1,469 | 1,423 | 1,468 | +34 | +2.4% | 519,000 |
| 2013/07/31 | 1,440 | 1,467 | 1,421 | 1,434 | -24 | -1.6% | 535,000 |
| 2013/07/30 | 1,358 | 1,464 | 1,358 | 1,458 | +75 | +5.4% | 598,000 |
| 2013/07/29 | 1,446 | 1,459 | 1,373 | 1,383 | -80 | -5.5% | 999,000 |
| 2013/07/26 | 1,444 | 1,495 | 1,430 | 1,463 | -11 | -0.7% | 495,000 |
| 2013/07/25 | 1,493 | 1,501 | 1,474 | 1,474 | -12 | -0.8% | 355,000 |
| 2013/07/24 | 1,514 | 1,522 | 1,481 | 1,486 | -53 | -3.4% | 552,000 |
| 2013/07/23 | 1,549 | 1,555 | 1,515 | 1,539 | -10 | -0.6% | 368,000 |
| 2013/07/22 | 1,556 | 1,565 | 1,526 | 1,549 | +9 | +0.6% | 505,000 |
| 2013/07/19 | 1,591 | 1,594 | 1,504 | 1,540 | -39 | -2.5% | 962,000 |
| 2013/07/18 | 1,550 | 1,587 | 1,550 | 1,579 | +48 | +3.1% | 804,000 |
| 2013/07/17 | 1,505 | 1,537 | 1,487 | 1,531 | +26 | +1.7% | 605,000 |
| 2013/07/16 | 1,525 | 1,540 | 1,502 | 1,505 | ±0 | ±0% | 391,000 |
| 2013/07/12 | 1,500 | 1,520 | 1,487 | 1,505 | +6 | +0.4% | 553,000 |
| 2013/07/11 | 1,491 | 1,516 | 1,479 | 1,499 | +9 | +0.6% | 663,000 |
| 2013/07/10 | 1,500 | 1,508 | 1,477 | 1,490 | -9 | -0.6% | 735,000 |
| 2013/07/09 | 1,461 | 1,508 | 1,461 | 1,499 | +77 | +5.4% | 1,365,000 |
| 2013/07/08 | 1,403 | 1,455 | 1,403 | 1,422 | +22 | +1.6% | 869,000 |
| 2013/07/05 | 1,380 | 1,400 | 1,380 | 1,400 | +33 | +2.4% | 449,000 |
| 2013/07/04 | 1,356 | 1,381 | 1,348 | 1,367 | -5 | -0.4% | 395,000 |
| 2013/07/03 | 1,372 | 1,386 | 1,355 | 1,372 | +1 | +0.1% | 500,000 |
| 2013/07/02 | 1,358 | 1,373 | 1,330 | 1,371 | +22 | +1.6% | 677,000 |
| 2013/07/01 | 1,290 | 1,355 | 1,282 | 1,349 | +79 | +6.2% | 1,159,000 |
| 2013/06/28 | 1,277 | 1,287 | 1,264 | 1,270 | +25 | +2% | 844,000 |
| 2013/06/27 | 1,251 | 1,262 | 1,223 | 1,245 | +15 | +1.2% | 499,000 |
| 2013/06/26 | 1,263 | 1,282 | 1,226 | 1,230 | -27 | -2.1% | 351,000 |
| 2013/06/25 | 1,285 | 1,286 | 1,227 | 1,257 | -20 | -1.6% | 390,000 |
| 2013/06/24 | 1,350 | 1,352 | 1,276 | 1,277 | -58 | -4.3% | 919,000 |
| 2013/06/21 | 1,257 | 1,336 | 1,246 | 1,335 | +34 | +2.6% | 1,395,000 |
| 2013/06/20 | 1,281 | 1,325 | 1,261 | 1,301 | -17 | -1.3% | 1,433,000 |
| 2013/06/19 | 1,320 | 1,338 | 1,282 | 1,318 | +27 | +2.1% | 473,000 |
| 2013/06/18 | 1,300 | 1,308 | 1,277 | 1,291 | -1 | -0.1% | 663,000 |
| 2013/06/17 | 1,228 | 1,301 | 1,228 | 1,292 | +72 | +5.9% | 748,000 |
| 2013/06/14 | 1,227 | 1,242 | 1,205 | 1,220 | +17 | +1.4% | 574,000 |
| 2013/06/13 | 1,240 | 1,252 | 1,200 | 1,203 | -67 | -5.3% | 389,000 |
2751～
2800
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
