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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,110 | 1,118 | 1,075.5 | 1,082.5 | -44.5 | -3.9% | 376,800 |
| 2023/12/07 | 1,145 | 1,152.5 | 1,123 | 1,127 | -24.5 | -2.1% | 220,100 |
| 2023/12/06 | 1,138 | 1,155.5 | 1,130 | 1,151.5 | +10 | +0.9% | 213,600 |
| 2023/12/05 | 1,150 | 1,155.5 | 1,138.5 | 1,141.5 | -19.5 | -1.7% | 202,400 |
| 2023/12/04 | 1,157.5 | 1,165.5 | 1,142.5 | 1,161 | +1 | +0.1% | 173,200 |
| 2023/12/01 | 1,175 | 1,175 | 1,153 | 1,160 | +5.5 | +0.5% | 218,100 |
| 2023/11/30 | 1,151 | 1,158.5 | 1,143 | 1,154.5 | -7.5 | -0.6% | 254,400 |
| 2023/11/29 | 1,168.5 | 1,175.5 | 1,156.5 | 1,162 | -15 | -1.3% | 107,600 |
| 2023/11/28 | 1,197 | 1,198 | 1,165 | 1,177 | -18 | -1.5% | 308,900 |
| 2023/11/27 | 1,214.5 | 1,227 | 1,190 | 1,195 | -4 | -0.3% | 147,500 |
| 2023/11/24 | 1,204 | 1,211 | 1,194.5 | 1,199 | +5 | +0.4% | 127,300 |
| 2023/11/22 | 1,169.5 | 1,203 | 1,169.5 | 1,194 | +21.5 | +1.8% | 214,600 |
| 2023/11/21 | 1,195.5 | 1,195.5 | 1,157.5 | 1,172.5 | -17.5 | -1.5% | 248,600 |
| 2023/11/20 | 1,156.5 | 1,214 | 1,154.5 | 1,190 | +33.5 | +2.9% | 591,300 |
| 2023/11/17 | 1,132 | 1,159.5 | 1,127 | 1,156.5 | +13 | +1.1% | 398,400 |
| 2023/11/16 | 1,143 | 1,149.5 | 1,128.5 | 1,143.5 | -11 | -1% | 258,800 |
| 2023/11/15 | 1,129 | 1,175 | 1,128 | 1,154.5 | +12 | +1.1% | 583,300 |
| 2023/11/14 | 1,172.5 | 1,173.5 | 1,138 | 1,142.5 | -11.5 | -1% | 461,800 |
| 2023/11/13 | 1,158.5 | 1,166 | 1,144 | 1,154 | +0.5 | ±0% | 232,600 |
| 2023/11/10 | 1,144 | 1,156.5 | 1,143 | 1,153.5 | +16.5 | +1.5% | 181,900 |
| 2023/11/09 | 1,125 | 1,139.5 | 1,117.5 | 1,137 | +11.5 | +1% | 128,900 |
| 2023/11/08 | 1,148.5 | 1,151.5 | 1,121.5 | 1,125.5 | -23 | -2% | 222,700 |
| 2023/11/07 | 1,168.5 | 1,171 | 1,147 | 1,148.5 | -20 | -1.7% | 200,000 |
| 2023/11/06 | 1,163 | 1,170.5 | 1,150 | 1,168.5 | +44.5 | +4% | 269,000 |
| 2023/11/02 | 1,156.5 | 1,165 | 1,120.5 | 1,124 | -17.5 | -1.5% | 274,200 |
| 2023/11/01 | 1,145 | 1,157.5 | 1,131 | 1,141.5 | +19 | +1.7% | 329,300 |
| 2023/10/31 | 1,119 | 1,125.5 | 1,090 | 1,122.5 | +20 | +1.8% | 336,800 |
| 2023/10/30 | 1,115.5 | 1,120.5 | 1,088.5 | 1,102.5 | -28 | -2.5% | 292,300 |
| 2023/10/27 | 1,125.5 | 1,131.5 | 1,118 | 1,130.5 | +14 | +1.3% | 196,600 |
| 2023/10/26 | 1,136.5 | 1,138.5 | 1,109.5 | 1,116.5 | -20 | -1.8% | 221,600 |
| 2023/10/25 | 1,128 | 1,146 | 1,126.5 | 1,136.5 | +8.5 | +0.8% | 244,200 |
| 2023/10/24 | 1,135 | 1,141 | 1,098.5 | 1,128 | -12.5 | -1.1% | 263,700 |
| 2023/10/23 | 1,149 | 1,156 | 1,137 | 1,140.5 | -15.5 | -1.3% | 175,900 |
| 2023/10/20 | 1,142 | 1,158.5 | 1,137.5 | 1,156 | +3 | +0.3% | 235,900 |
| 2023/10/19 | 1,159 | 1,164 | 1,144 | 1,153 | -32.5 | -2.7% | 171,700 |
| 2023/10/18 | 1,200 | 1,200 | 1,175.5 | 1,185.5 | +6 | +0.5% | 156,500 |
| 2023/10/17 | 1,194 | 1,198.5 | 1,170 | 1,179.5 | +0.5 | ±0% | 180,100 |
| 2023/10/16 | 1,208.5 | 1,209 | 1,169.5 | 1,179 | -35.5 | -2.9% | 209,400 |
| 2023/10/13 | 1,232.5 | 1,236.5 | 1,210.5 | 1,214.5 | -25.5 | -2.1% | 301,700 |
| 2023/10/12 | 1,225 | 1,242 | 1,221 | 1,240 | +21 | +1.7% | 255,300 |
| 2023/10/11 | 1,229.5 | 1,229.5 | 1,214 | 1,219 | -6.5 | -0.5% | 268,700 |
| 2023/10/10 | 1,221 | 1,238 | 1,220 | 1,225.5 | +19 | +1.6% | 389,300 |
| 2023/10/06 | 1,207 | 1,221.5 | 1,200.5 | 1,206.5 | +2 | +0.2% | 312,900 |
| 2023/10/05 | 1,203.5 | 1,212 | 1,191 | 1,204.5 | +1 | +0.1% | 319,000 |
| 2023/10/04 | 1,222 | 1,224 | 1,192.5 | 1,203.5 | -30 | -2.4% | 305,200 |
| 2023/10/03 | 1,256.5 | 1,259 | 1,223.5 | 1,233.5 | -25.5 | -2% | 305,600 |
| 2023/10/02 | 1,265 | 1,288.5 | 1,257.5 | 1,259 | -12 | -0.9% | 327,300 |
| 2023/09/29 | 1,320 | 1,320 | 1,265 | 1,271 | -3.5 | -0.3% | 512,100 |
| 2023/09/28 | 1,279 | 1,287.5 | 1,262.5 | 1,274.5 | -5.5 | -0.4% | 228,100 |
| 2023/09/27 | 1,265 | 1,281 | 1,250 | 1,280 | +7 | +0.5% | 293,800 |
101～
150
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
