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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 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 |
| 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 |
351～
400
件表示中 / 3678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 | 91,600円 | +16.6% | -5.1% | 3.93% | 7.76倍 | 0.62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 | 235,700円 | -0.7% | -49.4% | 4.58% | 10.09倍 | 0.61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 | 183,900円 | +16.4% | +41.8% | 4.30% | 9.91倍 | 0.93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 |
| ガリレイ | 264,800円 | +3.1% | -16.0% | 1.98% | 10.84倍 | 1.11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 |
| ＮＴＮ | 20,900円 | -2.6% | -55.0% | 5.26% | - | 0.44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
