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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,230 | 1,277 | 1,220 | 1,270 | -4 | -0.3% | 375,000 |
| 2013/06/11 | 1,307 | 1,329 | 1,259 | 1,274 | -48 | -3.6% | 600,000 |
| 2013/06/10 | 1,310 | 1,334 | 1,275 | 1,322 | +72 | +5.8% | 897,000 |
| 2013/06/07 | 1,228 | 1,272 | 1,215 | 1,250 | -2 | -0.2% | 1,192,000 |
| 2013/06/06 | 1,247 | 1,312 | 1,221 | 1,252 | +2 | +0.2% | 1,468,000 |
| 2013/06/05 | 1,253 | 1,320 | 1,244 | 1,250 | +66 | +5.6% | 1,562,000 |
| 2013/06/04 | 1,150 | 1,190 | 1,122 | 1,184 | +4 | +0.3% | 591,000 |
| 2013/06/03 | 1,180 | 1,216 | 1,174 | 1,180 | -25 | -2.1% | 594,000 |
| 2013/05/31 | 1,250 | 1,265 | 1,198 | 1,205 | -32 | -2.6% | 696,000 |
| 2013/05/30 | 1,280 | 1,282 | 1,228 | 1,237 | -83 | -6.3% | 1,135,000 |
| 2013/05/29 | 1,330 | 1,336 | 1,300 | 1,320 | +47 | +3.7% | 775,000 |
| 2013/05/28 | 1,248 | 1,282 | 1,240 | 1,273 | +22 | +1.8% | 697,000 |
| 2013/05/27 | 1,240 | 1,279 | 1,232 | 1,251 | -44 | -3.4% | 688,000 |
| 2013/05/24 | 1,330 | 1,368 | 1,238 | 1,295 | +54 | +4.4% | 943,000 |
| 2013/05/23 | 1,396 | 1,396 | 1,239 | 1,241 | -143 | -10.3% | 1,156,000 |
| 2013/05/22 | 1,459 | 1,459 | 1,376 | 1,384 | -32 | -2.3% | 761,000 |
| 2013/05/21 | 1,360 | 1,425 | 1,360 | 1,416 | +47 | +3.4% | 1,219,000 |
| 2013/05/20 | 1,392 | 1,400 | 1,369 | 1,369 | +17 | +1.3% | 616,000 |
| 2013/05/17 | 1,316 | 1,360 | 1,310 | 1,352 | +36 | +2.7% | 866,000 |
| 2013/05/16 | 1,320 | 1,339 | 1,299 | 1,316 | +20 | +1.5% | 1,083,000 |
| 2013/05/15 | 1,298 | 1,324 | 1,293 | 1,296 | +15 | +1.2% | 682,000 |
| 2013/05/14 | 1,295 | 1,302 | 1,278 | 1,281 | -5 | -0.4% | 694,000 |
| 2013/05/13 | 1,250 | 1,288 | 1,250 | 1,286 | +28 | +2.2% | 499,000 |
| 2013/05/10 | 1,267 | 1,295 | 1,254 | 1,258 | +17 | +1.4% | 594,000 |
| 2013/05/09 | 1,292 | 1,297 | 1,238 | 1,241 | -33 | -2.6% | 484,000 |
| 2013/05/08 | 1,245 | 1,299 | 1,236 | 1,274 | +35 | +2.8% | 871,000 |
| 2013/05/07 | 1,248 | 1,260 | 1,225 | 1,239 | +7 | +0.6% | 697,000 |
| 2013/05/02 | 1,224 | 1,237 | 1,213 | 1,232 | -2 | -0.2% | 766,000 |
| 2013/05/01 | 1,198 | 1,244 | 1,185 | 1,234 | +14 | +1.1% | 1,140,000 |
| 2013/04/30 | 1,111 | 1,230 | 1,111 | 1,220 | +162 | +15.3% | 2,489,000 |
| 2013/04/26 | 1,065 | 1,077 | 1,058 | 1,058 | -23 | -2.1% | 671,000 |
| 2013/04/25 | 1,087 | 1,087 | 1,060 | 1,081 | +4 | +0.4% | 658,000 |
| 2013/04/24 | 1,050 | 1,077 | 1,045 | 1,077 | +32 | +3.1% | 844,000 |
| 2013/04/23 | 1,031 | 1,049 | 1,022 | 1,045 | +11 | +1.1% | 693,000 |
| 2013/04/22 | 1,000 | 1,035 | 1,000 | 1,034 | +64 | +6.6% | 1,191,000 |
| 2013/04/19 | 994 | 1,010 | 945 | 970 | -32 | -3.2% | 1,856,000 |
| 2013/04/18 | 1,036 | 1,041 | 1,002 | 1,002 | -40 | -3.8% | 946,000 |
| 2013/04/17 | 1,065 | 1,071 | 1,035 | 1,042 | -16 | -1.5% | 1,108,000 |
| 2013/04/16 | 1,050 | 1,074 | 1,040 | 1,058 | -52 | -4.7% | 1,046,000 |
| 2013/04/15 | 1,077 | 1,114 | 1,077 | 1,110 | +27 | +2.5% | 578,000 |
| 2013/04/12 | 1,094 | 1,094 | 1,076 | 1,083 | -10 | -0.9% | 600,000 |
| 2013/04/11 | 1,080 | 1,095 | 1,073 | 1,093 | +17 | +1.6% | 627,000 |
| 2013/04/10 | 1,087 | 1,091 | 1,063 | 1,076 | -24 | -2.2% | 743,000 |
| 2013/04/09 | 1,099 | 1,119 | 1,084 | 1,100 | +17 | +1.6% | 1,009,000 |
| 2013/04/08 | 1,070 | 1,087 | 1,042 | 1,083 | +34 | +3.2% | 604,000 |
| 2013/04/05 | 1,039 | 1,068 | 1,034 | 1,049 | +17 | +1.6% | 665,000 |
| 2013/04/04 | 1,004 | 1,034 | 979 | 1,032 | +9 | +0.9% | 729,000 |
| 2013/04/03 | 996 | 1,026 | 995 | 1,023 | +39 | +4% | 486,000 |
| 2013/04/02 | 984 | 993 | 959 | 984 | -16 | -1.6% | 806,000 |
| 2013/04/01 | 1,075 | 1,080 | 997 | 1,000 | -88 | -8.1% | 740,000 |
2801～
2850
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
