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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,317 | 1,324 | 1,293.5 | 1,297.5 | -15 | -1.1% | 451,000 |
| 2024/02/22 | 1,296 | 1,329 | 1,290 | 1,312.5 | +12.5 | +1% | 474,700 |
| 2024/02/21 | 1,328 | 1,337.5 | 1,292.5 | 1,300 | -28 | -2.1% | 449,700 |
| 2024/02/20 | 1,301.5 | 1,348 | 1,297.5 | 1,328 | +27.5 | +2.1% | 529,500 |
| 2024/02/19 | 1,312 | 1,315.5 | 1,291.5 | 1,300.5 | -12 | -0.9% | 279,400 |
| 2024/02/16 | 1,294.5 | 1,323.5 | 1,271.5 | 1,312.5 | +30 | +2.3% | 572,000 |
| 2024/02/15 | 1,224.5 | 1,294.5 | 1,222.5 | 1,282.5 | +118 | +10.1% | 1,121,900 |
| 2024/02/14 | 1,189 | 1,189 | 1,150 | 1,164.5 | -35 | -2.9% | 310,000 |
| 2024/02/13 | 1,198 | 1,207.5 | 1,184.5 | 1,199.5 | +15.5 | +1.3% | 292,900 |
| 2024/02/09 | 1,167 | 1,191 | 1,162 | 1,184 | +13.5 | +1.2% | 184,200 |
| 2024/02/08 | 1,175 | 1,175.5 | 1,156 | 1,170.5 | -5 | -0.4% | 247,600 |
| 2024/02/07 | 1,176 | 1,186 | 1,168 | 1,175.5 | -2 | -0.2% | 208,000 |
| 2024/02/06 | 1,192.5 | 1,194 | 1,176 | 1,177.5 | -29.5 | -2.4% | 176,900 |
| 2024/02/05 | 1,205 | 1,217 | 1,200 | 1,207 | +16.5 | +1.4% | 199,000 |
| 2024/02/02 | 1,199.5 | 1,202 | 1,182 | 1,190.5 | ±0 | ±0% | 297,600 |
| 2024/02/01 | 1,196.5 | 1,202.5 | 1,186 | 1,190.5 | -22.5 | -1.9% | 275,300 |
| 2024/01/31 | 1,179.5 | 1,214.5 | 1,174.5 | 1,213 | +28 | +2.4% | 196,600 |
| 2024/01/30 | 1,183 | 1,197 | 1,182.5 | 1,185 | +3 | +0.3% | 131,900 |
| 2024/01/29 | 1,167.5 | 1,189 | 1,167.5 | 1,182 | +7 | +0.6% | 220,500 |
| 2024/01/26 | 1,178 | 1,183.5 | 1,167.5 | 1,175 | -0.5 | ±0% | 178,600 |
| 2024/01/25 | 1,175 | 1,187 | 1,166.5 | 1,175.5 | -4 | -0.3% | 143,300 |
| 2024/01/24 | 1,195 | 1,196 | 1,176.5 | 1,179.5 | -16.5 | -1.4% | 203,900 |
| 2024/01/23 | 1,209.5 | 1,216 | 1,195 | 1,196 | -8 | -0.7% | 252,700 |
| 2024/01/22 | 1,184 | 1,205.5 | 1,182.5 | 1,204 | +20 | +1.7% | 231,100 |
| 2024/01/19 | 1,189 | 1,199 | 1,178 | 1,184 | -2 | -0.2% | 281,800 |
| 2024/01/18 | 1,182 | 1,202.5 | 1,178 | 1,186 | +4 | +0.3% | 281,200 |
| 2024/01/17 | 1,193 | 1,204.5 | 1,182 | 1,182 | +1.5 | +0.1% | 265,300 |
| 2024/01/16 | 1,201 | 1,204.5 | 1,180.5 | 1,180.5 | -19.5 | -1.6% | 280,400 |
| 2024/01/15 | 1,176.5 | 1,209 | 1,176.5 | 1,200 | +19 | +1.6% | 257,800 |
| 2024/01/12 | 1,211.5 | 1,211.5 | 1,178.5 | 1,181 | -24 | -2% | 262,700 |
| 2024/01/11 | 1,210 | 1,215 | 1,198.5 | 1,205 | +7 | +0.6% | 266,700 |
| 2024/01/10 | 1,180 | 1,209.5 | 1,176 | 1,198 | +16 | +1.4% | 341,200 |
| 2024/01/09 | 1,183 | 1,199.5 | 1,172.5 | 1,182 | -3 | -0.3% | 291,600 |
| 2024/01/05 | 1,200 | 1,200 | 1,182 | 1,185 | -7.5 | -0.6% | 224,600 |
| 2024/01/04 | 1,180.5 | 1,198.5 | 1,160 | 1,192.5 | +13.5 | +1.1% | 223,300 |
| 2023/12/29 | 1,167.5 | 1,183.5 | 1,162.5 | 1,179 | +11.5 | +1% | 250,000 |
| 2023/12/28 | 1,165 | 1,172 | 1,156.5 | 1,167.5 | -16.5 | -1.4% | 118,800 |
| 2023/12/27 | 1,155.5 | 1,184 | 1,154 | 1,184 | +36.5 | +3.2% | 290,800 |
| 2023/12/26 | 1,147.5 | 1,149.5 | 1,138.5 | 1,147.5 | +6.5 | +0.6% | 185,700 |
| 2023/12/25 | 1,142.5 | 1,149.5 | 1,137.5 | 1,141 | +2.5 | +0.2% | 111,000 |
| 2023/12/22 | 1,130 | 1,140.5 | 1,123 | 1,138.5 | +15.5 | +1.4% | 152,300 |
| 2023/12/21 | 1,115.5 | 1,126.5 | 1,110.5 | 1,123 | +0.5 | ±0% | 221,500 |
| 2023/12/20 | 1,119 | 1,133.5 | 1,115.5 | 1,122.5 | +15 | +1.4% | 226,000 |
| 2023/12/19 | 1,090 | 1,111.5 | 1,079 | 1,107.5 | +13 | +1.2% | 240,400 |
| 2023/12/18 | 1,077.5 | 1,101 | 1,067 | 1,094.5 | +1 | +0.1% | 229,100 |
| 2023/12/15 | 1,071 | 1,100 | 1,068 | 1,093.5 | +16.5 | +1.5% | 283,300 |
| 2023/12/14 | 1,095 | 1,097 | 1,069 | 1,077 | -21 | -1.9% | 273,000 |
| 2023/12/13 | 1,122.5 | 1,122.5 | 1,097 | 1,098 | -15 | -1.3% | 239,100 |
| 2023/12/12 | 1,137 | 1,137.5 | 1,112 | 1,113 | +4 | +0.4% | 442,600 |
| 2023/12/11 | 1,097 | 1,112.5 | 1,091 | 1,109 | +26.5 | +2.4% | 242,800 |
51～
100
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
