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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,130.5 | 1,156.5 | 1,128.5 | 1,153.5 | +21 | +1.9% | 224,500 |
| 2024/11/29 | 1,149.5 | 1,149.5 | 1,132.5 | 1,132.5 | -17 | -1.5% | 99,100 |
| 2024/11/28 | 1,128.5 | 1,149.5 | 1,122 | 1,149.5 | +22 | +2% | 161,700 |
| 2024/11/27 | 1,132 | 1,152 | 1,117 | 1,127.5 | -15 | -1.3% | 210,400 |
| 2024/11/26 | 1,156 | 1,160.5 | 1,132 | 1,142.5 | -21 | -1.8% | 269,200 |
| 2024/11/25 | 1,171.5 | 1,176.5 | 1,160 | 1,163.5 | +5 | +0.4% | 281,300 |
| 2024/11/22 | 1,163 | 1,172.5 | 1,155.5 | 1,158.5 | -7 | -0.6% | 174,700 |
| 2024/11/21 | 1,167 | 1,179.5 | 1,159.5 | 1,165.5 | -1.5 | -0.1% | 274,200 |
| 2024/11/20 | 1,168 | 1,190 | 1,163.5 | 1,167 | +8.5 | +0.7% | 360,900 |
| 2024/11/19 | 1,180 | 1,185 | 1,149.5 | 1,158.5 | -15.5 | -1.3% | 513,700 |
| 2024/11/18 | 1,130 | 1,176.5 | 1,123.5 | 1,174 | +27 | +2.4% | 420,200 |
| 2024/11/15 | 1,150 | 1,175 | 1,143 | 1,147 | +14 | +1.2% | 422,700 |
| 2024/11/14 | 1,126.5 | 1,159.5 | 1,126.5 | 1,133 | +14 | +1.3% | 374,100 |
| 2024/11/13 | 1,136 | 1,154 | 1,118 | 1,119 | -17 | -1.5% | 428,500 |
| 2024/11/12 | 1,200 | 1,220 | 1,132.5 | 1,136 | +59 | +5.5% | 962,600 |
| 2024/11/11 | 1,026 | 1,154 | 994 | 1,077 | +50.5 | +4.9% | 668,000 |
| 2024/11/08 | 1,056 | 1,058.5 | 1,024.5 | 1,026.5 | -25 | -2.4% | 332,800 |
| 2024/11/07 | 1,024 | 1,056 | 1,023 | 1,051.5 | +56.2 | +5.6% | 542,200 |
| 2024/11/06 | 987.1 | 998.6 | 977.1 | 995.3 | +11.2 | +1.1% | 212,800 |
| 2024/11/05 | 988 | 990 | 976.2 | 984.1 | +21.7 | +2.3% | 192,200 |
| 2024/11/01 | 958 | 977 | 958 | 962.4 | -19.3 | -2% | 260,800 |
| 2024/10/31 | 976.1 | 987.9 | 973 | 981.7 | +6.8 | +0.7% | 139,400 |
| 2024/10/30 | 974.8 | 980.8 | 960.1 | 974.9 | -1.3 | -0.1% | 413,500 |
| 2024/10/29 | 977.7 | 978.1 | 966 | 976.2 | +5 | +0.5% | 162,700 |
| 2024/10/28 | 942.4 | 974 | 930 | 971.2 | +34.4 | +3.7% | 341,900 |
| 2024/10/25 | 940.1 | 950.9 | 932.5 | 936.8 | -8.5 | -0.9% | 216,300 |
| 2024/10/24 | 938.5 | 949.8 | 931 | 945.3 | +1.1 | +0.1% | 151,600 |
| 2024/10/23 | 941.3 | 951.6 | 939.6 | 944.2 | +5.2 | +0.6% | 121,400 |
| 2024/10/22 | 955.2 | 962.3 | 935.2 | 939 | -19.4 | -2% | 217,700 |
| 2024/10/21 | 959 | 965.5 | 956 | 958.4 | +0.6 | +0.1% | 119,400 |
| 2024/10/18 | 964.1 | 965 | 952.2 | 957.8 | +4.5 | +0.5% | 84,800 |
| 2024/10/17 | 952 | 964.4 | 952 | 953.3 | +3.3 | +0.3% | 110,900 |
| 2024/10/16 | 955 | 962.4 | 950 | 950 | -19.5 | -2% | 134,100 |
| 2024/10/15 | 971.9 | 971.9 | 955.6 | 969.5 | +17.2 | +1.8% | 214,900 |
| 2024/10/11 | 960.9 | 968.2 | 952.3 | 952.3 | -12.5 | -1.3% | 202,200 |
| 2024/10/10 | 967.9 | 973 | 961.6 | 964.8 | +2.8 | +0.3% | 141,900 |
| 2024/10/09 | 970 | 973 | 960.1 | 962 | -9 | -0.9% | 116,300 |
| 2024/10/08 | 983.6 | 989.6 | 965.9 | 971 | -27.6 | -2.8% | 143,200 |
| 2024/10/07 | 1,000 | 1,003 | 990.4 | 998.6 | +20.8 | +2.1% | 179,100 |
| 2024/10/04 | 977.5 | 983 | 965.3 | 977.8 | +1.8 | +0.2% | 237,000 |
| 2024/10/03 | 986.2 | 986.2 | 968.5 | 976 | +17.2 | +1.8% | 212,000 |
| 2024/10/02 | 960 | 981.2 | 956.7 | 958.8 | -10.7 | -1.1% | 147,700 |
| 2024/10/01 | 950 | 973.6 | 950 | 969.5 | +14.1 | +1.5% | 230,600 |
| 2024/09/30 | 947.7 | 965.1 | 947.1 | 955.4 | -37.3 | -3.8% | 275,700 |
| 2024/09/27 | 980.7 | 996.6 | 972.5 | 992.7 | +20.8 | +2.1% | 262,400 |
| 2024/09/26 | 963 | 973.1 | 952.2 | 971.9 | +17.1 | +1.8% | 343,100 |
| 2024/09/25 | 946.4 | 962.9 | 944.8 | 954.8 | +8.8 | +0.9% | 229,400 |
| 2024/09/24 | 950.7 | 954.4 | 942.9 | 946 | +3.1 | +0.3% | 209,500 |
| 2024/09/20 | 959.7 | 959.7 | 940.5 | 942.9 | +6 | +0.6% | 291,700 |
| 2024/09/19 | 954 | 958 | 936.9 | 936.9 | +4.2 | +0.5% | 265,000 |
101～
150
件表示中 / 3692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 | 98,800円 | +16.6% | -5.1% | 3.64% | 8.38倍 | 0.67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 |
| グローリー | 250,500円 | -0.7% | -49.4% | 4.31% | 10.73倍 | 0.64倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| ＣＫＤ | 209,000円 | +16.4% | +41.8% | 3.78% | 11.26倍 | 1.06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 | 285,600円 | +3.1% | -16.0% | 1.84% | 11.70倍 | 1.19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 |
| ＮＴＮ | 22,300円 | -2.6% | -55.0% | 4.93% | - | 0.47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
