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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 424 | 424 | 408 | 411 | -14 | -3.3% | 305,000 |
| 2010/08/03 | 428 | 428 | 420 | 425 | +5 | +1.2% | 163,000 |
| 2010/08/02 | 426 | 432 | 420 | 420 | -5 | -1.2% | 192,000 |
| 2010/07/30 | 432 | 437 | 423 | 425 | -6 | -1.4% | 331,000 |
| 2010/07/29 | 441 | 443 | 429 | 431 | -18 | -4% | 766,000 |
| 2010/07/28 | 450 | 451 | 446 | 449 | +4 | +0.9% | 311,000 |
| 2010/07/27 | 441 | 449 | 438 | 445 | +1 | +0.2% | 493,000 |
| 2010/07/26 | 447 | 453 | 443 | 444 | +5 | +1.1% | 395,000 |
| 2010/07/23 | 432 | 445 | 431 | 439 | +15 | +3.5% | 489,000 |
| 2010/07/22 | 430 | 433 | 423 | 424 | -6 | -1.4% | 392,000 |
| 2010/07/21 | 437 | 441 | 427 | 430 | -4 | -0.9% | 397,000 |
| 2010/07/20 | 435 | 442 | 432 | 434 | -4 | -0.9% | 185,000 |
| 2010/07/16 | 446 | 450 | 436 | 438 | -7 | -1.6% | 319,000 |
| 2010/07/15 | 449 | 453 | 444 | 445 | -3 | -0.7% | 223,000 |
| 2010/07/14 | 454 | 457 | 446 | 448 | +4 | +0.9% | 365,000 |
| 2010/07/13 | 456 | 459 | 444 | 444 | -10 | -2.2% | 299,000 |
| 2010/07/12 | 453 | 463 | 453 | 454 | +2 | +0.4% | 205,000 |
| 2010/07/09 | 453 | 456 | 443 | 452 | +4 | +0.9% | 354,000 |
| 2010/07/08 | 449 | 454 | 446 | 448 | +12 | +2.8% | 408,000 |
| 2010/07/07 | 442 | 442 | 432 | 436 | -6 | -1.4% | 247,000 |
| 2010/07/06 | 435 | 442 | 430 | 442 | +8 | +1.8% | 392,000 |
| 2010/07/05 | 436 | 441 | 429 | 434 | +1 | +0.2% | 509,000 |
| 2010/07/02 | 437 | 438 | 430 | 433 | +3 | +0.7% | 559,000 |
| 2010/07/01 | 445 | 446 | 427 | 430 | -9 | -2.1% | 503,000 |
| 2010/06/30 | 439 | 439 | 429 | 439 | -3 | -0.7% | 240,000 |
| 2010/06/29 | 433 | 452 | 432 | 442 | +9 | +2.1% | 438,000 |
| 2010/06/28 | 441 | 442 | 430 | 433 | -3 | -0.7% | 434,000 |
| 2010/06/25 | 452 | 452 | 434 | 436 | -16 | -3.5% | 353,000 |
| 2010/06/24 | 450 | 456 | 447 | 452 | +3 | +0.7% | 163,000 |
| 2010/06/23 | 449 | 450 | 447 | 449 | -10 | -2.2% | 232,000 |
| 2010/06/22 | 455 | 460 | 454 | 459 | -3 | -0.6% | 189,000 |
| 2010/06/21 | 450 | 463 | 450 | 462 | +17 | +3.8% | 258,000 |
| 2010/06/18 | 450 | 453 | 441 | 445 | -1 | -0.2% | 450,000 |
| 2010/06/17 | 450 | 453 | 446 | 446 | -2 | -0.4% | 273,000 |
| 2010/06/16 | 442 | 449 | 440 | 448 | +18 | +4.2% | 261,000 |
| 2010/06/15 | 435 | 435 | 428 | 430 | -10 | -2.3% | 470,000 |
| 2010/06/14 | 435 | 443 | 433 | 440 | +13 | +3% | 214,000 |
| 2010/06/11 | 428 | 437 | 424 | 427 | +7 | +1.7% | 555,000 |
| 2010/06/10 | 411 | 422 | 405 | 420 | +14 | +3.4% | 528,000 |
| 2010/06/09 | 419 | 419 | 401 | 406 | -10 | -2.4% | 481,000 |
| 2010/06/08 | 416 | 424 | 413 | 416 | ±0 | ±0% | 307,000 |
| 2010/06/07 | 421 | 425 | 415 | 416 | -16 | -3.7% | 337,000 |
| 2010/06/04 | 434 | 438 | 426 | 432 | -2 | -0.5% | 310,000 |
| 2010/06/03 | 434 | 436 | 430 | 434 | +12 | +2.8% | 251,000 |
| 2010/06/02 | 423 | 432 | 418 | 422 | -3 | -0.7% | 419,000 |
| 2010/06/01 | 430 | 431 | 424 | 425 | -7 | -1.6% | 339,000 |
| 2010/05/31 | 422 | 435 | 419 | 432 | +14 | +3.3% | 386,000 |
| 2010/05/28 | 415 | 423 | 411 | 418 | +9 | +2.2% | 540,000 |
| 2010/05/27 | 398 | 414 | 397 | 409 | +6 | +1.5% | 523,000 |
| 2010/05/26 | 408 | 411 | 397 | 403 | -3 | -0.7% | 533,000 |
3501～
3550
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
