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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,093 | 1,104 | 1,085.5 | 1,097 | +2 | +0.2% | 353,200 |
| 2025/07/30 | 1,077.5 | 1,095 | 1,074 | 1,095 | +12 | +1.1% | 1,129,200 |
| 2025/07/29 | 1,077 | 1,092 | 1,072 | 1,083 | -7 | -0.6% | 334,200 |
| 2025/07/28 | 1,077 | 1,094 | 1,072.5 | 1,090 | +7.5 | +0.7% | 188,200 |
| 2025/07/25 | 1,092 | 1,095 | 1,078 | 1,082.5 | -23.5 | -2.1% | 237,900 |
| 2025/07/24 | 1,100.5 | 1,112.5 | 1,094.5 | 1,106 | +16.5 | +1.5% | 308,900 |
| 2025/07/23 | 1,063 | 1,092.5 | 1,055.5 | 1,089.5 | +50 | +4.8% | 590,000 |
| 2025/07/22 | 1,030.5 | 1,046.5 | 1,030 | 1,039.5 | +4.5 | +0.4% | 240,500 |
| 2025/07/18 | 1,042 | 1,050 | 1,027 | 1,035 | -5 | -0.5% | 226,700 |
| 2025/07/17 | 1,040 | 1,051.5 | 1,036 | 1,040 | -4 | -0.4% | 249,000 |
| 2025/07/16 | 1,060 | 1,060 | 1,040.5 | 1,044 | -21 | -2% | 272,600 |
| 2025/07/15 | 1,071 | 1,078 | 1,053 | 1,065 | -4 | -0.4% | 310,000 |
| 2025/07/14 | 1,037 | 1,101.5 | 1,035.5 | 1,069 | +23.5 | +2.2% | 891,800 |
| 2025/07/11 | 1,040 | 1,055 | 1,031 | 1,045.5 | +3 | +0.3% | 481,100 |
| 2025/07/10 | 1,056.5 | 1,058.5 | 1,031.5 | 1,042.5 | -21.5 | -2% | 591,600 |
| 2025/07/09 | 1,080 | 1,087.5 | 1,054 | 1,064 | +10 | +0.9% | 821,900 |
| 2025/07/08 | 967.8 | 1,060 | 967.7 | 1,054 | +98.1 | +10.3% | 2,000,600 |
| 2025/07/07 | 961.7 | 961.7 | 949.8 | 955.9 | -17.7 | -1.8% | 363,600 |
| 2025/07/04 | 997 | 1,002 | 973.6 | 973.6 | -13.9 | -1.4% | 326,400 |
| 2025/07/03 | 967.9 | 990 | 955 | 987.5 | +30.6 | +3.2% | 385,100 |
| 2025/07/02 | 948.5 | 961.9 | 945.5 | 956.9 | +6.3 | +0.7% | 348,300 |
| 2025/07/01 | 946.6 | 951.9 | 934.4 | 950.6 | -11 | -1.1% | 295,600 |
| 2025/06/30 | 967 | 973.8 | 956 | 961.6 | +9.9 | +1% | 499,500 |
| 2025/06/27 | 947.6 | 957.6 | 942 | 951.7 | +1 | +0.1% | 451,800 |
| 2025/06/26 | 936.9 | 954.9 | 936.9 | 950.7 | +5.3 | +0.6% | 311,100 |
| 2025/06/25 | 941.7 | 945.4 | 930.3 | 945.4 | +6.3 | +0.7% | 241,900 |
| 2025/06/24 | 946.3 | 953.7 | 938.1 | 939.1 | +4 | +0.4% | 262,800 |
| 2025/06/23 | 943.8 | 945.4 | 930.3 | 935.1 | -15.4 | -1.6% | 301,700 |
| 2025/06/20 | 961.4 | 963.3 | 949.3 | 950.5 | -15.4 | -1.6% | 602,200 |
| 2025/06/19 | 977.4 | 977.8 | 964.5 | 965.9 | -11.5 | -1.2% | 285,200 |
| 2025/06/18 | 969 | 979.1 | 969 | 977.4 | +3.9 | +0.4% | 198,700 |
| 2025/06/17 | 970 | 978.4 | 966 | 973.5 | +1 | +0.1% | 257,000 |
| 2025/06/16 | 979 | 979 | 964 | 972.5 | +3.5 | +0.4% | 244,900 |
| 2025/06/13 | 969 | 971.7 | 963 | 969 | +0.8 | +0.1% | 440,800 |
| 2025/06/12 | 963 | 970 | 959.2 | 968.2 | -0.8 | -0.1% | 307,000 |
| 2025/06/11 | 962 | 971.9 | 962 | 969 | +8.1 | +0.8% | 251,600 |
| 2025/06/10 | 969 | 970.9 | 959.7 | 960.9 | +1.8 | +0.2% | 317,500 |
| 2025/06/09 | 972 | 972 | 957.8 | 959.1 | -12.7 | -1.3% | 225,700 |
| 2025/06/06 | 967.9 | 979.1 | 967.9 | 971.8 | +0.9 | +0.1% | 194,300 |
| 2025/06/05 | 967.1 | 975 | 963 | 970.9 | -4.2 | -0.4% | 228,300 |
| 2025/06/04 | 976.3 | 982.5 | 967.6 | 975.1 | -0.4 | ±0% | 314,900 |
| 2025/06/03 | 967 | 977.5 | 962.5 | 975.5 | +4.3 | +0.4% | 244,400 |
| 2025/06/02 | 975 | 977.8 | 962.8 | 971.2 | -14.4 | -1.5% | 296,800 |
| 2025/05/30 | 976.6 | 989 | 975 | 985.6 | -4.1 | -0.4% | 281,100 |
| 2025/05/29 | 979 | 993.6 | 978.8 | 989.7 | +16.1 | +1.7% | 214,300 |
| 2025/05/28 | 978.2 | 984.7 | 971.2 | 973.6 | +11.9 | +1.2% | 257,600 |
| 2025/05/27 | 955.6 | 962.3 | 950.1 | 961.7 | +6.1 | +0.6% | 104,000 |
| 2025/05/26 | 958 | 960.9 | 952 | 955.6 | +3.8 | +0.4% | 215,500 |
| 2025/05/23 | 951.7 | 958.3 | 947 | 951.8 | -3.9 | -0.4% | 181,100 |
| 2025/05/22 | 957 | 963.4 | 950.5 | 955.7 | -14.4 | -1.5% | 222,600 |
1～
50
件表示中 / 3753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 | 109,700円 | +16.6% | -5.1% | 3.28% | 9.22倍 | 0.73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 |
| ガリレイ | 332,000円 | -1.0% | -12.4% | 2.44% | 12.31倍 | 1.30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 |
| ＴＯＷＡ | 190,400円 | +4.7% | +4.3% | 1.05% | 20.82倍 | 2.33倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| ＮＴＮ | 25,800円 | -4.3% | +5.0% | 4.26% | - | 0.59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 |
| ユニオンツール | 632,000円 | +4.3% | +1.0% | 1.74% | 21.41倍 | 1.49倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
