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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/25 | 422 | 426 | 403 | 406 | -23 | -5.4% | 702,000 |
| 2010/05/24 | 431 | 435 | 420 | 429 | -1 | -0.2% | 605,000 |
| 2010/05/21 | 429 | 433 | 419 | 430 | -7 | -1.6% | 882,000 |
| 2010/05/20 | 441 | 450 | 432 | 437 | -11 | -2.5% | 507,000 |
| 2010/05/19 | 437 | 452 | 432 | 448 | -2 | -0.4% | 485,000 |
| 2010/05/18 | 458 | 462 | 446 | 450 | -1 | -0.2% | 758,000 |
| 2010/05/17 | 455 | 462 | 446 | 451 | -17 | -3.6% | 528,000 |
| 2010/05/14 | 469 | 472 | 464 | 468 | -9 | -1.9% | 437,000 |
| 2010/05/13 | 473 | 478 | 471 | 477 | +10 | +2.1% | 355,000 |
| 2010/05/12 | 475 | 480 | 462 | 467 | -10 | -2.1% | 673,000 |
| 2010/05/11 | 483 | 490 | 473 | 477 | +4 | +0.8% | 550,000 |
| 2010/05/10 | 468 | 482 | 462 | 473 | +5 | +1.1% | 1,049,000 |
3601～
3650
件表示中 / 3673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 | 87,500円 | +16.6% | -5.1% | 4.11% | 7.41倍 | 0.59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 |
| グローリー | 220,000円 | -0.7% | -49.4% | 4.91% | 9.42倍 | 0.56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 |
| ＣＫＤ | 170,700円 | +16.4% | +41.8% | 4.63% | 9.20倍 | 0.86倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| ＮＴＮ | 20,100円 | -2.6% | -55.0% | 5.47% | - | 0.42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 |
| ガリレイ | 241,200円 | +3.1% | -16.0% | 2.18% | 9.87倍 | 1.01倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
チャート関連のコラム
