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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,176 | 1,189 | 1,176 | 1,184 | +12 | +1% | 285,000 |
| 2023/08/30 | 1,160 | 1,174.5 | 1,160 | 1,172 | +20 | +1.7% | 279,800 |
| 2023/08/29 | 1,150 | 1,160 | 1,140 | 1,152 | +6.5 | +0.6% | 238,600 |
| 2023/08/28 | 1,130 | 1,147 | 1,129 | 1,145.5 | +35 | +3.2% | 177,900 |
| 2023/08/25 | 1,111.5 | 1,115 | 1,100 | 1,110.5 | -23 | -2% | 203,700 |
| 2023/08/24 | 1,133.5 | 1,141 | 1,125 | 1,133.5 | +11 | +1% | 145,700 |
| 2023/08/23 | 1,105 | 1,123 | 1,103.5 | 1,122.5 | +8.5 | +0.8% | 89,600 |
| 2023/08/22 | 1,112 | 1,114 | 1,102.5 | 1,114 | +1.5 | +0.1% | 137,400 |
| 2023/08/21 | 1,113.5 | 1,128.5 | 1,110.5 | 1,112.5 | +10.5 | +1% | 251,300 |
| 2023/08/18 | 1,095 | 1,118 | 1,093 | 1,102 | +4.5 | +0.4% | 227,700 |
| 2023/08/17 | 1,103.5 | 1,103.5 | 1,080 | 1,097.5 | -16 | -1.4% | 192,500 |
| 2023/08/16 | 1,121 | 1,124.5 | 1,110.5 | 1,113.5 | -25.5 | -2.2% | 197,400 |
| 2023/08/15 | 1,158 | 1,158 | 1,138 | 1,139 | -7.5 | -0.7% | 259,800 |
| 2023/08/14 | 1,170 | 1,197 | 1,145 | 1,146.5 | +35 | +3.1% | 832,900 |
| 2023/08/10 | 1,072 | 1,111.5 | 1,068 | 1,111.5 | +39 | +3.6% | 275,400 |
| 2023/08/09 | 1,086 | 1,086 | 1,068 | 1,072.5 | -13 | -1.2% | 139,500 |
| 2023/08/08 | 1,075 | 1,103 | 1,075 | 1,085.5 | +23.5 | +2.2% | 189,400 |
| 2023/08/07 | 1,053.5 | 1,066 | 1,045 | 1,062 | -4 | -0.4% | 195,000 |
| 2023/08/04 | 1,068.5 | 1,069 | 1,060 | 1,066 | -6.5 | -0.6% | 151,000 |
| 2023/08/03 | 1,100 | 1,100 | 1,072 | 1,072.5 | -40.5 | -3.6% | 236,500 |
| 2023/08/02 | 1,109 | 1,131.5 | 1,106 | 1,113 | -2 | -0.2% | 168,900 |
| 2023/08/01 | 1,113 | 1,119.5 | 1,106.5 | 1,115 | +2 | +0.2% | 207,100 |
| 2023/07/31 | 1,122.5 | 1,128 | 1,103 | 1,113 | +23.5 | +2.2% | 293,400 |
| 2023/07/28 | 1,098 | 1,112.5 | 1,088.5 | 1,089.5 | -26 | -2.3% | 1,422,200 |
| 2023/07/27 | 1,122.5 | 1,122.5 | 1,102.5 | 1,115.5 | -7.5 | -0.7% | 193,100 |
| 2023/07/26 | 1,130 | 1,132.5 | 1,112 | 1,123 | -5.5 | -0.5% | 151,400 |
| 2023/07/25 | 1,126.5 | 1,129 | 1,117 | 1,128.5 | +10.5 | +0.9% | 152,600 |
| 2023/07/24 | 1,114.5 | 1,126 | 1,110 | 1,118 | +15 | +1.4% | 183,000 |
| 2023/07/21 | 1,108 | 1,113.5 | 1,100.5 | 1,103 | -5.5 | -0.5% | 206,800 |
| 2023/07/20 | 1,127.5 | 1,133.5 | 1,107.5 | 1,108.5 | -23.5 | -2.1% | 209,100 |
| 2023/07/19 | 1,135 | 1,136.5 | 1,121.5 | 1,132 | +10 | +0.9% | 204,500 |
| 2023/07/18 | 1,118.5 | 1,128 | 1,114 | 1,122 | +13 | +1.2% | 207,300 |
| 2023/07/14 | 1,127 | 1,133.5 | 1,090.5 | 1,109 | -19.5 | -1.7% | 272,700 |
| 2023/07/13 | 1,117.5 | 1,137.5 | 1,115.5 | 1,128.5 | +15.5 | +1.4% | 264,600 |
| 2023/07/12 | 1,119.5 | 1,125 | 1,107.5 | 1,113 | +10.5 | +1% | 280,700 |
| 2023/07/11 | 1,117 | 1,122.5 | 1,099.5 | 1,102.5 | -14.5 | -1.3% | 273,400 |
| 2023/07/10 | 1,107.5 | 1,126 | 1,104 | 1,117 | +12 | +1.1% | 344,200 |
| 2023/07/07 | 1,103 | 1,113 | 1,093.5 | 1,105 | -16.5 | -1.5% | 230,000 |
| 2023/07/06 | 1,124 | 1,124.5 | 1,109 | 1,121.5 | -7.5 | -0.7% | 231,100 |
| 2023/07/05 | 1,120 | 1,131.5 | 1,101.5 | 1,129 | -2 | -0.2% | 236,800 |
| 2023/07/04 | 1,160.5 | 1,160.5 | 1,131 | 1,131 | -39 | -3.3% | 228,500 |
| 2023/07/03 | 1,155.5 | 1,172 | 1,148.5 | 1,170 | +25.5 | +2.2% | 255,500 |
| 2023/06/30 | 1,156 | 1,156 | 1,139 | 1,144.5 | -12 | -1% | 272,500 |
| 2023/06/29 | 1,154 | 1,161.5 | 1,150.5 | 1,156.5 | +7 | +0.6% | 212,600 |
| 2023/06/28 | 1,125 | 1,150.5 | 1,122 | 1,149.5 | +35 | +3.1% | 217,400 |
| 2023/06/27 | 1,125.5 | 1,125.5 | 1,102.5 | 1,114.5 | -10 | -0.9% | 130,400 |
| 2023/06/26 | 1,119.5 | 1,135.5 | 1,104 | 1,124.5 | -1.5 | -0.1% | 141,100 |
| 2023/06/23 | 1,150 | 1,155 | 1,121.5 | 1,126 | -15.5 | -1.4% | 243,700 |
| 2023/06/22 | 1,137 | 1,148.5 | 1,137 | 1,141.5 | +8.5 | +0.8% | 178,600 |
| 2023/06/21 | 1,114 | 1,141.5 | 1,114 | 1,133 | +15.5 | +1.4% | 187,400 |
301～
350
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
