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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,260.5 | 1,281 | 1,254.5 | 1,274.5 | +24.5 | +2% | 196,600 |
| 2024/05/09 | 1,250 | 1,262 | 1,242 | 1,250 | +7 | +0.6% | 143,200 |
| 2024/05/08 | 1,244 | 1,255 | 1,230 | 1,243 | -1 | -0.1% | 171,400 |
| 2024/05/07 | 1,240 | 1,253.5 | 1,228 | 1,244 | +21.5 | +1.8% | 219,500 |
| 2024/05/02 | 1,251 | 1,260 | 1,222.5 | 1,222.5 | -17 | -1.4% | 155,600 |
| 2024/05/01 | 1,250 | 1,257.5 | 1,235.5 | 1,239.5 | -31.5 | -2.5% | 135,900 |
| 2024/04/30 | 1,263.5 | 1,273.5 | 1,249 | 1,271 | +24.5 | +2% | 174,700 |
| 2024/04/26 | 1,239.5 | 1,250.5 | 1,214 | 1,246.5 | +14 | +1.1% | 246,600 |
| 2024/04/25 | 1,256 | 1,275.5 | 1,232.5 | 1,232.5 | -31.5 | -2.5% | 178,200 |
| 2024/04/24 | 1,238 | 1,270 | 1,234 | 1,264 | +32.5 | +2.6% | 238,000 |
| 2024/04/23 | 1,232 | 1,240.5 | 1,224 | 1,231.5 | +1.5 | +0.1% | 82,000 |
| 2024/04/22 | 1,250 | 1,250 | 1,217 | 1,230 | +8 | +0.7% | 152,700 |
| 2024/04/19 | 1,245 | 1,255.5 | 1,210 | 1,222 | -31.5 | -2.5% | 251,400 |
| 2024/04/18 | 1,249.5 | 1,261.5 | 1,239 | 1,253.5 | +11 | +0.9% | 188,200 |
| 2024/04/17 | 1,300 | 1,307 | 1,242.5 | 1,242.5 | -52 | -4% | 272,900 |
| 2024/04/16 | 1,320 | 1,329 | 1,277.5 | 1,294.5 | -45.5 | -3.4% | 276,800 |
| 2024/04/15 | 1,345 | 1,349 | 1,330.5 | 1,340 | -5.5 | -0.4% | 172,200 |
| 2024/04/12 | 1,352 | 1,367 | 1,342.5 | 1,345.5 | -5.5 | -0.4% | 205,300 |
| 2024/04/11 | 1,330 | 1,353 | 1,322.5 | 1,351 | +14 | +1% | 197,000 |
| 2024/04/10 | 1,319 | 1,343 | 1,317 | 1,337 | +29 | +2.2% | 248,900 |
| 2024/04/09 | 1,309 | 1,316 | 1,296 | 1,308 | +8 | +0.6% | 139,600 |
| 2024/04/08 | 1,315 | 1,318 | 1,296.5 | 1,300 | -3 | -0.2% | 141,700 |
| 2024/04/05 | 1,276 | 1,304.5 | 1,274.5 | 1,303 | ±0 | ±0% | 133,000 |
| 2024/04/04 | 1,300 | 1,314.5 | 1,283.5 | 1,303 | +14 | +1.1% | 190,100 |
| 2024/04/03 | 1,305 | 1,315.5 | 1,275 | 1,289 | -26.5 | -2% | 278,700 |
| 2024/04/02 | 1,291.5 | 1,322.5 | 1,286.5 | 1,315.5 | +27.5 | +2.1% | 405,100 |
| 2024/04/01 | 1,300.5 | 1,332.5 | 1,283 | 1,288 | -3.5 | -0.3% | 383,100 |
| 2024/03/29 | 1,295 | 1,299.5 | 1,271.5 | 1,291.5 | +2.5 | +0.2% | 235,800 |
| 2024/03/28 | 1,299.5 | 1,302 | 1,287.5 | 1,289 | -5 | -0.4% | 241,000 |
| 2024/03/27 | 1,295 | 1,307.5 | 1,277 | 1,294 | +11.5 | +0.9% | 396,100 |
| 2024/03/26 | 1,259.5 | 1,295 | 1,251 | 1,282.5 | +24 | +1.9% | 421,000 |
| 2024/03/25 | 1,244.5 | 1,276.5 | 1,238.5 | 1,258.5 | +14 | +1.1% | 324,200 |
| 2024/03/22 | 1,242.5 | 1,251.5 | 1,228 | 1,244.5 | +3 | +0.2% | 314,800 |
| 2024/03/21 | 1,248 | 1,255.5 | 1,236 | 1,241.5 | +27.5 | +2.3% | 277,700 |
| 2024/03/19 | 1,212 | 1,219 | 1,199.5 | 1,214 | -6 | -0.5% | 334,500 |
| 2024/03/18 | 1,230 | 1,230 | 1,210.5 | 1,220 | +8 | +0.7% | 198,900 |
| 2024/03/15 | 1,202.5 | 1,217.5 | 1,197.5 | 1,212 | +8.5 | +0.7% | 250,700 |
| 2024/03/14 | 1,198.5 | 1,203.5 | 1,182.5 | 1,203.5 | +13 | +1.1% | 243,500 |
| 2024/03/13 | 1,235 | 1,238 | 1,190.5 | 1,190.5 | -37 | -3% | 257,500 |
| 2024/03/12 | 1,239 | 1,239 | 1,200.5 | 1,227.5 | -16.5 | -1.3% | 301,800 |
| 2024/03/11 | 1,266.5 | 1,266.5 | 1,222 | 1,244 | -47.5 | -3.7% | 299,900 |
| 2024/03/08 | 1,262 | 1,300.5 | 1,255 | 1,291.5 | +4 | +0.3% | 294,900 |
| 2024/03/07 | 1,302 | 1,312.5 | 1,285 | 1,287.5 | -0.5 | ±0% | 307,400 |
| 2024/03/06 | 1,263 | 1,293 | 1,253.5 | 1,288 | +21.5 | +1.7% | 266,500 |
| 2024/03/05 | 1,246.5 | 1,281.5 | 1,241 | 1,266.5 | +20 | +1.6% | 354,600 |
| 2024/03/04 | 1,261 | 1,265 | 1,245.5 | 1,246.5 | -10 | -0.8% | 319,500 |
| 2024/03/01 | 1,275 | 1,275 | 1,244.5 | 1,256.5 | -9.5 | -0.8% | 286,400 |
| 2024/02/29 | 1,289.5 | 1,295 | 1,253 | 1,266 | -26.5 | -2.1% | 452,900 |
| 2024/02/28 | 1,302.5 | 1,319 | 1,287 | 1,292.5 | -6 | -0.5% | 453,700 |
| 2024/02/27 | 1,298.5 | 1,325 | 1,282.5 | 1,298.5 | +1 | +0.1% | 697,200 |
1～
50
件表示中 / 3452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 | 127,400円 | +12.4% | +3.9% | 1.81% | 17.02倍 | 0.89倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
| マックス | 359,000円 | +3.7% | -5.2% | 3.01% | 16.70倍 | 1.67倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| グローリー | 288,800円 | +42.7% | - | 3.46% | 5.78倍 | 0.81倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
| タクマ | 197,600円 | +4.5% | -25.1% | 2.43% | 18.82倍 | 1.53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 | 30,800円 | +7.2% | +45.3% | 3.25% | 18.17倍 | 0.66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
