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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,172.5 | 1,173.5 | 1,138 | 1,142.5 | -11.5 | -1% | 461,800 |
| 2023/11/13 | 1,158.5 | 1,166 | 1,144 | 1,154 | +0.5 | ±0% | 232,600 |
| 2023/11/10 | 1,144 | 1,156.5 | 1,143 | 1,153.5 | +16.5 | +1.5% | 181,900 |
| 2023/11/09 | 1,125 | 1,139.5 | 1,117.5 | 1,137 | +11.5 | +1% | 128,900 |
| 2023/11/08 | 1,148.5 | 1,151.5 | 1,121.5 | 1,125.5 | -23 | -2% | 222,700 |
| 2023/11/07 | 1,168.5 | 1,171 | 1,147 | 1,148.5 | -20 | -1.7% | 200,000 |
| 2023/11/06 | 1,163 | 1,170.5 | 1,150 | 1,168.5 | +44.5 | +4% | 269,000 |
| 2023/11/02 | 1,156.5 | 1,165 | 1,120.5 | 1,124 | -17.5 | -1.5% | 274,200 |
| 2023/11/01 | 1,145 | 1,157.5 | 1,131 | 1,141.5 | +19 | +1.7% | 329,300 |
| 2023/10/31 | 1,119 | 1,125.5 | 1,090 | 1,122.5 | +20 | +1.8% | 336,800 |
| 2023/10/30 | 1,115.5 | 1,120.5 | 1,088.5 | 1,102.5 | -28 | -2.5% | 292,300 |
| 2023/10/27 | 1,125.5 | 1,131.5 | 1,118 | 1,130.5 | +14 | +1.3% | 196,600 |
| 2023/10/26 | 1,136.5 | 1,138.5 | 1,109.5 | 1,116.5 | -20 | -1.8% | 221,600 |
| 2023/10/25 | 1,128 | 1,146 | 1,126.5 | 1,136.5 | +8.5 | +0.8% | 244,200 |
| 2023/10/24 | 1,135 | 1,141 | 1,098.5 | 1,128 | -12.5 | -1.1% | 263,700 |
| 2023/10/23 | 1,149 | 1,156 | 1,137 | 1,140.5 | -15.5 | -1.3% | 175,900 |
| 2023/10/20 | 1,142 | 1,158.5 | 1,137.5 | 1,156 | +3 | +0.3% | 235,900 |
| 2023/10/19 | 1,159 | 1,164 | 1,144 | 1,153 | -32.5 | -2.7% | 171,700 |
| 2023/10/18 | 1,200 | 1,200 | 1,175.5 | 1,185.5 | +6 | +0.5% | 156,500 |
| 2023/10/17 | 1,194 | 1,198.5 | 1,170 | 1,179.5 | +0.5 | ±0% | 180,100 |
| 2023/10/16 | 1,208.5 | 1,209 | 1,169.5 | 1,179 | -35.5 | -2.9% | 209,400 |
| 2023/10/13 | 1,232.5 | 1,236.5 | 1,210.5 | 1,214.5 | -25.5 | -2.1% | 301,700 |
| 2023/10/12 | 1,225 | 1,242 | 1,221 | 1,240 | +21 | +1.7% | 255,300 |
| 2023/10/11 | 1,229.5 | 1,229.5 | 1,214 | 1,219 | -6.5 | -0.5% | 268,700 |
| 2023/10/10 | 1,221 | 1,238 | 1,220 | 1,225.5 | +19 | +1.6% | 389,300 |
| 2023/10/06 | 1,207 | 1,221.5 | 1,200.5 | 1,206.5 | +2 | +0.2% | 312,900 |
| 2023/10/05 | 1,203.5 | 1,212 | 1,191 | 1,204.5 | +1 | +0.1% | 319,000 |
| 2023/10/04 | 1,222 | 1,224 | 1,192.5 | 1,203.5 | -30 | -2.4% | 305,200 |
| 2023/10/03 | 1,256.5 | 1,259 | 1,223.5 | 1,233.5 | -25.5 | -2% | 305,600 |
| 2023/10/02 | 1,265 | 1,288.5 | 1,257.5 | 1,259 | -12 | -0.9% | 327,300 |
| 2023/09/29 | 1,320 | 1,320 | 1,265 | 1,271 | -3.5 | -0.3% | 512,100 |
| 2023/09/28 | 1,279 | 1,287.5 | 1,262.5 | 1,274.5 | -5.5 | -0.4% | 228,100 |
| 2023/09/27 | 1,265 | 1,281 | 1,250 | 1,280 | +7 | +0.5% | 293,800 |
| 2023/09/26 | 1,286.5 | 1,287 | 1,272.5 | 1,273 | -14.5 | -1.1% | 211,200 |
| 2023/09/25 | 1,285 | 1,294.5 | 1,275 | 1,287.5 | +5.5 | +0.4% | 229,500 |
| 2023/09/22 | 1,270 | 1,292 | 1,266.5 | 1,282 | -1 | -0.1% | 283,400 |
| 2023/09/21 | 1,285.5 | 1,301.5 | 1,280.5 | 1,283 | -10.5 | -0.8% | 264,800 |
| 2023/09/20 | 1,329 | 1,332 | 1,293 | 1,293.5 | -34.5 | -2.6% | 334,900 |
| 2023/09/19 | 1,310.5 | 1,331.5 | 1,309 | 1,328 | +23.5 | +1.8% | 284,400 |
| 2023/09/15 | 1,300 | 1,316 | 1,294.5 | 1,304.5 | +14.5 | +1.1% | 520,100 |
| 2023/09/14 | 1,288 | 1,296.5 | 1,279 | 1,290 | ±0 | ±0% | 275,300 |
| 2023/09/13 | 1,295 | 1,303.5 | 1,280.5 | 1,290 | +2 | +0.2% | 345,400 |
| 2023/09/12 | 1,302 | 1,316 | 1,275.5 | 1,288 | -13 | -1% | 420,700 |
| 2023/09/11 | 1,320.5 | 1,333.5 | 1,293 | 1,301 | -15.5 | -1.2% | 413,600 |
| 2023/09/08 | 1,300.5 | 1,340 | 1,297 | 1,316.5 | +4 | +0.3% | 903,700 |
| 2023/09/07 | 1,324.5 | 1,355 | 1,306 | 1,312.5 | +78 | +6.3% | 1,485,000 |
| 2023/09/06 | 1,218.5 | 1,235 | 1,215 | 1,234.5 | +5.5 | +0.4% | 231,500 |
| 2023/09/05 | 1,220 | 1,229 | 1,208.5 | 1,229 | +9 | +0.7% | 192,500 |
| 2023/09/04 | 1,200 | 1,220 | 1,197 | 1,220 | +22.5 | +1.9% | 274,200 |
| 2023/09/01 | 1,176.5 | 1,198.5 | 1,175.5 | 1,197.5 | +13.5 | +1.1% | 158,800 |
251～
300
件表示中 / 3585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 | 116,500円 | +3.5% | +22.2% | 1.97% | 22.78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 |
| 三井Ｅ＆Ｓ | 150,500円 | -0.6% | -13.1% | 1.20% | 4.34倍 | 0.96倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| グローリー | 259,100円 | -2.8% | -50.5% | 4.17% | 11.17倍 | 0.65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 | 159,400円 | -4.1% | +7.5% | 3.51% | 14.18倍 | 1.14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 | 24,400円 | -2.6% | -55.0% | 4.51% | - | 0.51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
