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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,107.5 | 1,107.5 | 1,089 | 1,098 | +13 | +1.2% | 478,500 |
| 2025/09/11 | 1,072 | 1,089 | 1,067.5 | 1,085 | +18 | +1.7% | 429,000 |
| 2025/09/10 | 1,073 | 1,073.5 | 1,055 | 1,067 | -13.5 | -1.2% | 428,000 |
| 2025/09/09 | 1,090 | 1,090 | 1,073 | 1,080.5 | -11.5 | -1.1% | 397,600 |
| 2025/09/08 | 1,075 | 1,095 | 1,068 | 1,092 | +17 | +1.6% | 514,200 |
| 2025/09/05 | 1,071.5 | 1,079 | 1,060 | 1,075 | +17 | +1.6% | 393,000 |
| 2025/09/04 | 1,050.5 | 1,062.5 | 1,048.5 | 1,058 | ±0 | ±0% | 487,700 |
| 2025/09/03 | 1,044 | 1,070 | 1,042 | 1,058 | +17.5 | +1.7% | 663,300 |
| 2025/09/02 | 1,042 | 1,045.5 | 1,033 | 1,040.5 | +3.5 | +0.3% | 351,400 |
| 2025/09/01 | 1,040 | 1,050 | 1,028.5 | 1,037 | -9.5 | -0.9% | 438,300 |
| 2025/08/29 | 1,040 | 1,051 | 1,034 | 1,046.5 | -2.5 | -0.2% | 693,400 |
| 2025/08/28 | 1,046 | 1,054.5 | 1,039 | 1,049 | -3.5 | -0.3% | 520,200 |
| 2025/08/27 | 1,055 | 1,061 | 1,046.5 | 1,052.5 | -9.5 | -0.9% | 384,600 |
| 2025/08/26 | 1,070.5 | 1,070.5 | 1,051 | 1,062 | -18.5 | -1.7% | 803,700 |
| 2025/08/25 | 1,065 | 1,084 | 1,065 | 1,080.5 | +16.5 | +1.6% | 258,400 |
| 2025/08/22 | 1,051 | 1,065 | 1,045.5 | 1,064 | +9 | +0.9% | 366,400 |
| 2025/08/21 | 1,059 | 1,061 | 1,043.5 | 1,055 | -4.5 | -0.4% | 220,000 |
| 2025/08/20 | 1,063 | 1,068 | 1,053 | 1,059.5 | -5 | -0.5% | 339,300 |
| 2025/08/19 | 1,083.5 | 1,086.5 | 1,059 | 1,064.5 | -21 | -1.9% | 371,300 |
| 2025/08/18 | 1,065 | 1,085.5 | 1,065 | 1,085.5 | +16.5 | +1.5% | 381,500 |
| 2025/08/15 | 1,052 | 1,071 | 1,046.5 | 1,069 | +10.5 | +1% | 353,100 |
| 2025/08/14 | 1,041.5 | 1,058.5 | 1,032 | 1,058.5 | +18.5 | +1.8% | 337,300 |
| 2025/08/13 | 1,045 | 1,064.5 | 1,040 | 1,040 | -4 | -0.4% | 418,200 |
| 2025/08/12 | 1,070 | 1,075 | 1,042 | 1,044 | -14 | -1.3% | 650,100 |
| 2025/08/08 | 1,126.5 | 1,144.5 | 1,020.5 | 1,058 | -69 | -6.1% | 641,200 |
| 2025/08/07 | 1,126 | 1,135 | 1,121 | 1,127 | -4 | -0.4% | 221,100 |
| 2025/08/06 | 1,117 | 1,143 | 1,108 | 1,131 | +24.5 | +2.2% | 517,000 |
| 2025/08/05 | 1,110 | 1,121.5 | 1,103 | 1,106.5 | +2.5 | +0.2% | 398,600 |
| 2025/08/04 | 1,081.5 | 1,109.5 | 1,081.5 | 1,104 | -25.5 | -2.3% | 413,800 |
| 2025/08/01 | 1,097 | 1,129.5 | 1,091 | 1,129.5 | +32.5 | +3% | 525,200 |
| 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 |
1～
50
件表示中 / 3783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 | 109,800円 | +21.8% | -33.6% | 3.28% | 9.24倍 | 0.74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 |
| 月島ＨＤ | 331,500円 | +3.4% | +2.4% | 2.47% | 9.25倍 | 1.49倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ＴＯＷＡ | 194,200円 | +4.7% | +4.3% | 1.03% | 21.24倍 | 2.37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 |
| 野村マイクロ | 328,000円 | -37.7% | -61.3% | 2.13% | 32.37倍 | 3.40倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| イーグル | 264,100円 | +1.7% | +20.6% | 4.17% | 13.01倍 | 1.05倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
