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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 964 | 991 | 937 | 955 | -9 | -0.9% | 954,000 |
| 2016/02/16 | 953 | 997 | 939 | 964 | +21 | +2.2% | 900,000 |
| 2016/02/15 | 935 | 953 | 912 | 943 | +83 | +9.7% | 959,000 |
| 2016/02/12 | 896 | 905 | 858 | 860 | -86 | -9.1% | 1,289,000 |
| 2016/02/10 | 975 | 989 | 926 | 946 | -24 | -2.5% | 816,000 |
| 2016/02/09 | 999 | 1,010 | 967 | 970 | -76 | -7.3% | 693,000 |
| 2016/02/08 | 1,031 | 1,053 | 1,002 | 1,046 | +10 | +1% | 764,000 |
| 2016/02/05 | 1,026 | 1,048 | 1,008 | 1,036 | +7 | +0.7% | 1,414,000 |
| 2016/02/04 | 1,039 | 1,068 | 1,024 | 1,029 | -89 | -8% | 1,872,000 |
| 2016/02/03 | 1,159 | 1,159 | 1,108 | 1,118 | -69 | -5.8% | 909,000 |
| 2016/02/02 | 1,211 | 1,211 | 1,182 | 1,187 | -27 | -2.2% | 704,000 |
| 2016/02/01 | 1,221 | 1,240 | 1,175 | 1,214 | +20 | +1.7% | 1,512,000 |
| 2016/01/29 | 1,163 | 1,195 | 1,142 | 1,194 | +31 | +2.7% | 1,344,000 |
| 2016/01/28 | 1,200 | 1,204 | 1,154 | 1,163 | -54 | -4.4% | 1,030,000 |
| 2016/01/27 | 1,216 | 1,228 | 1,203 | 1,217 | +36 | +3% | 613,000 |
| 2016/01/26 | 1,238 | 1,238 | 1,177 | 1,181 | -70 | -5.6% | 684,000 |
| 2016/01/25 | 1,255 | 1,274 | 1,235 | 1,251 | +32 | +2.6% | 1,530,000 |
| 2016/01/22 | 1,200 | 1,219 | 1,188 | 1,219 | +59 | +5.1% | 603,000 |
| 2016/01/21 | 1,170 | 1,225 | 1,160 | 1,160 | -18 | -1.5% | 783,000 |
| 2016/01/20 | 1,236 | 1,237 | 1,176 | 1,178 | -54 | -4.4% | 574,000 |
| 2016/01/19 | 1,214 | 1,248 | 1,202 | 1,232 | +4 | +0.3% | 682,000 |
| 2016/01/18 | 1,202 | 1,234 | 1,195 | 1,228 | -14 | -1.1% | 957,000 |
| 2016/01/15 | 1,263 | 1,269 | 1,233 | 1,242 | +9 | +0.7% | 891,000 |
| 2016/01/14 | 1,242 | 1,245 | 1,215 | 1,233 | -49 | -3.8% | 864,000 |
| 2016/01/13 | 1,258 | 1,293 | 1,255 | 1,282 | +47 | +3.8% | 737,000 |
| 2016/01/12 | 1,300 | 1,305 | 1,235 | 1,235 | -46 | -3.6% | 1,069,000 |
| 2016/01/08 | 1,279 | 1,315 | 1,276 | 1,281 | -8 | -0.6% | 1,687,000 |
| 2016/01/07 | 1,290 | 1,302 | 1,279 | 1,289 | +4 | +0.3% | 1,717,000 |
| 2016/01/06 | 1,335 | 1,350 | 1,276 | 1,285 | -140 | -9.8% | 3,583,000 |
| 2016/01/05 | 1,426 | 1,451 | 1,403 | 1,425 | -6 | -0.4% | 556,000 |
| 2016/01/04 | 1,450 | 1,475 | 1,426 | 1,431 | -45 | -3% | 413,000 |
| 2015/12/30 | 1,505 | 1,510 | 1,471 | 1,476 | -20 | -1.3% | 322,000 |
| 2015/12/29 | 1,479 | 1,508 | 1,457 | 1,496 | +26 | +1.8% | 802,000 |
| 2015/12/28 | 1,438 | 1,483 | 1,430 | 1,470 | +45 | +3.2% | 491,000 |
| 2015/12/25 | 1,446 | 1,446 | 1,411 | 1,425 | -30 | -2.1% | 592,000 |
| 2015/12/24 | 1,463 | 1,480 | 1,448 | 1,455 | +9 | +0.6% | 631,000 |
| 2015/12/22 | 1,426 | 1,455 | 1,426 | 1,446 | +3 | +0.2% | 613,000 |
| 2015/12/21 | 1,450 | 1,450 | 1,417 | 1,443 | -9 | -0.6% | 621,000 |
| 2015/12/18 | 1,513 | 1,516 | 1,444 | 1,452 | -70 | -4.6% | 1,095,000 |
| 2015/12/17 | 1,550 | 1,557 | 1,516 | 1,522 | +2 | +0.1% | 720,000 |
| 2015/12/16 | 1,516 | 1,534 | 1,504 | 1,520 | +39 | +2.6% | 866,000 |
| 2015/12/15 | 1,493 | 1,510 | 1,480 | 1,481 | -19 | -1.3% | 424,000 |
| 2015/12/14 | 1,501 | 1,501 | 1,472 | 1,500 | -34 | -2.2% | 426,000 |
| 2015/12/11 | 1,517 | 1,539 | 1,505 | 1,534 | +25 | +1.7% | 1,172,000 |
| 2015/12/10 | 1,550 | 1,552 | 1,506 | 1,509 | -23 | -1.5% | 642,000 |
| 2015/12/09 | 1,541 | 1,550 | 1,528 | 1,532 | -21 | -1.4% | 627,000 |
| 2015/12/08 | 1,589 | 1,589 | 1,545 | 1,553 | -36 | -2.3% | 598,000 |
| 2015/12/07 | 1,610 | 1,610 | 1,586 | 1,589 | +11 | +0.7% | 376,000 |
| 2015/12/04 | 1,580 | 1,589 | 1,573 | 1,578 | -32 | -2% | 403,000 |
| 2015/12/03 | 1,598 | 1,617 | 1,591 | 1,610 | -3 | -0.2% | 632,000 |
2251～
2300
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
