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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/21 | 974.7 | 980 | 970.1 | 970.1 | -4.6 | -0.5% | 156,200 |
| 2025/05/20 | 980.3 | 997.9 | 972.9 | 974.7 | +1.9 | +0.2% | 274,300 |
| 2025/05/19 | 961.3 | 984 | 960.5 | 972.8 | +11.4 | +1.2% | 334,200 |
| 2025/05/16 | 961.5 | 967.7 | 954 | 961.4 | -0.1 | ±0% | 193,100 |
| 2025/05/15 | 972.3 | 981.8 | 961.5 | 961.5 | -25.8 | -2.6% | 180,000 |
| 2025/05/14 | 994.3 | 994.9 | 977.4 | 987.3 | -12.7 | -1.3% | 213,700 |
| 2025/05/13 | 1,006 | 1,018 | 990.2 | 1,000 | +31 | +3.2% | 415,000 |
| 2025/05/12 | 1,008.5 | 1,009.5 | 966.5 | 969 | -38 | -3.8% | 565,400 |
| 2025/05/09 | 1,007.5 | 1,016 | 1,005.5 | 1,007 | +14.5 | +1.5% | 286,000 |
| 2025/05/08 | 991.1 | 992.5 | 980.4 | 992.5 | +4.4 | +0.4% | 211,500 |
| 2025/05/07 | 995.8 | 995.8 | 976.2 | 988.1 | -0.2 | ±0% | 359,500 |
| 2025/05/02 | 988.8 | 998.6 | 985.2 | 988.3 | +5.7 | +0.6% | 218,900 |
| 2025/05/01 | 989 | 993.4 | 979 | 982.6 | -7.1 | -0.7% | 181,000 |
| 2025/04/30 | 983 | 994.7 | 977.9 | 989.7 | +12.4 | +1.3% | 296,900 |
| 2025/04/28 | 974.2 | 982.3 | 970 | 977.3 | +18.1 | +1.9% | 424,500 |
| 2025/04/25 | 950 | 962.2 | 948.5 | 959.2 | +9.2 | +1% | 426,900 |
| 2025/04/24 | 950 | 957.4 | 946.9 | 950 | +8.4 | +0.9% | 314,600 |
| 2025/04/23 | 953.4 | 956 | 935.6 | 941.6 | +18.2 | +2% | 317,200 |
| 2025/04/22 | 923.9 | 933.4 | 918.4 | 923.4 | -1.6 | -0.2% | 229,600 |
| 2025/04/21 | 941.4 | 953.4 | 925 | 925 | -20.2 | -2.1% | 210,400 |
| 2025/04/18 | 936.1 | 950.7 | 930.8 | 945.2 | +7.4 | +0.8% | 172,300 |
| 2025/04/17 | 917.6 | 941.6 | 912.5 | 937.8 | +11.1 | +1.2% | 200,700 |
| 2025/04/16 | 927.6 | 935 | 921.1 | 926.7 | -5 | -0.5% | 369,600 |
| 2025/04/15 | 935 | 943.1 | 929.2 | 931.7 | +5.8 | +0.6% | 251,000 |
| 2025/04/14 | 920.4 | 937.9 | 919.8 | 925.9 | +9 | +1% | 281,900 |
| 2025/04/11 | 889.5 | 917.8 | 874.2 | 916.9 | -32.6 | -3.4% | 575,600 |
| 2025/04/10 | 950 | 958.5 | 935 | 949.5 | +89.5 | +10.4% | 458,200 |
| 2025/04/09 | 885.1 | 886.9 | 844.8 | 860 | -79.8 | -8.5% | 603,800 |
| 2025/04/08 | 912.7 | 952.7 | 912.7 | 939.8 | +72.1 | +8.3% | 430,600 |
| 2025/04/07 | 865 | 889 | 852.7 | 867.7 | -87.3 | -9.1% | 482,000 |
| 2025/04/04 | 984.5 | 996.1 | 934.2 | 955 | -59.5 | -5.9% | 907,200 |
| 2025/04/03 | 1,004 | 1,025.5 | 1,000 | 1,014.5 | -49.5 | -4.7% | 339,200 |
| 2025/04/02 | 1,082 | 1,082 | 1,054 | 1,064 | +1 | +0.1% | 325,700 |
1～
50
件表示中 / 3720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 | 96,900円 | +16.6% | -5.1% | 3.72% | 8.14倍 | 0.65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 |
| ＣＫＤ | 233,200円 | +0.2% | -0.9% | 3.43% | 11.89倍 | 1.14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 | 306,000円 | -1.0% | -12.4% | 2.65% | 11.34倍 | 1.20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 | 158,400円 | +4.7% | +4.3% | 1.26% | 17.32倍 | 1.94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 | 21,000円 | -4.3% | +5.0% | 5.24% | - | 0.48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
