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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,600 | 1,618 | 1,599 | 1,613 | +19 | +1.2% | 599,000 |
| 2015/04/20 | 1,601 | 1,609 | 1,592 | 1,594 | -25 | -1.5% | 548,000 |
| 2015/04/17 | 1,627 | 1,627 | 1,605 | 1,619 | ±0 | ±0% | 678,000 |
| 2015/04/16 | 1,616 | 1,626 | 1,603 | 1,619 | +5 | +0.3% | 690,000 |
| 2015/04/15 | 1,606 | 1,619 | 1,604 | 1,614 | -11 | -0.7% | 564,000 |
| 2015/04/14 | 1,625 | 1,639 | 1,613 | 1,625 | +29 | +1.8% | 870,000 |
| 2015/04/13 | 1,587 | 1,599 | 1,573 | 1,596 | +9 | +0.6% | 697,000 |
| 2015/04/10 | 1,577 | 1,595 | 1,570 | 1,587 | +12 | +0.8% | 557,000 |
| 2015/04/09 | 1,594 | 1,595 | 1,572 | 1,575 | -24 | -1.5% | 858,000 |
| 2015/04/08 | 1,614 | 1,617 | 1,596 | 1,599 | ±0 | ±0% | 528,000 |
| 2015/04/07 | 1,599 | 1,605 | 1,590 | 1,599 | +18 | +1.1% | 765,000 |
| 2015/04/06 | 1,584 | 1,584 | 1,566 | 1,581 | -17 | -1.1% | 429,000 |
| 2015/04/03 | 1,607 | 1,613 | 1,584 | 1,598 | -9 | -0.6% | 561,000 |
| 2015/04/02 | 1,576 | 1,613 | 1,573 | 1,607 | +38 | +2.4% | 534,000 |
| 2015/04/01 | 1,602 | 1,608 | 1,566 | 1,569 | -47 | -2.9% | 807,000 |
| 2015/03/31 | 1,600 | 1,642 | 1,600 | 1,616 | +19 | +1.2% | 939,000 |
| 2015/03/30 | 1,620 | 1,627 | 1,591 | 1,597 | -23 | -1.4% | 934,000 |
| 2015/03/27 | 1,628 | 1,660 | 1,600 | 1,620 | -19 | -1.2% | 847,000 |
| 2015/03/26 | 1,616 | 1,643 | 1,616 | 1,639 | -11 | -0.7% | 734,000 |
| 2015/03/25 | 1,649 | 1,651 | 1,634 | 1,650 | +1 | +0.1% | 693,000 |
| 2015/03/24 | 1,678 | 1,678 | 1,638 | 1,649 | -26 | -1.6% | 757,000 |
| 2015/03/23 | 1,633 | 1,683 | 1,630 | 1,675 | +43 | +2.6% | 1,329,000 |
| 2015/03/20 | 1,635 | 1,635 | 1,612 | 1,632 | +3 | +0.2% | 798,000 |
| 2015/03/19 | 1,621 | 1,644 | 1,613 | 1,629 | +1 | +0.1% | 656,000 |
| 2015/03/18 | 1,665 | 1,668 | 1,606 | 1,628 | -34 | -2% | 1,338,000 |
| 2015/03/17 | 1,638 | 1,680 | 1,638 | 1,662 | +31 | +1.9% | 1,264,000 |
| 2015/03/16 | 1,619 | 1,636 | 1,593 | 1,631 | +21 | +1.3% | 1,101,000 |
| 2015/03/13 | 1,604 | 1,630 | 1,598 | 1,610 | +40 | +2.5% | 1,458,000 |
| 2015/03/12 | 1,553 | 1,584 | 1,553 | 1,570 | -1 | -0.1% | 697,000 |
| 2015/03/11 | 1,540 | 1,580 | 1,540 | 1,571 | -3 | -0.2% | 482,000 |
| 2015/03/10 | 1,577 | 1,580 | 1,563 | 1,574 | +4 | +0.3% | 926,000 |
| 2015/03/09 | 1,526 | 1,574 | 1,517 | 1,570 | +37 | +2.4% | 1,386,000 |
| 2015/03/06 | 1,553 | 1,573 | 1,525 | 1,533 | -30 | -1.9% | 1,144,000 |
| 2015/03/05 | 1,543 | 1,580 | 1,540 | 1,563 | +19 | +1.2% | 1,241,000 |
| 2015/03/04 | 1,513 | 1,551 | 1,503 | 1,544 | +7 | +0.5% | 1,259,000 |
| 2015/03/03 | 1,578 | 1,578 | 1,523 | 1,537 | -23 | -1.5% | 1,090,000 |
| 2015/03/02 | 1,550 | 1,578 | 1,550 | 1,560 | +11 | +0.7% | 1,080,000 |
| 2015/02/27 | 1,547 | 1,570 | 1,538 | 1,549 | +12 | +0.8% | 1,184,000 |
| 2015/02/26 | 1,528 | 1,546 | 1,515 | 1,537 | +20 | +1.3% | 1,321,000 |
| 2015/02/25 | 1,480 | 1,539 | 1,478 | 1,517 | +56 | +3.8% | 2,625,000 |
| 2015/02/24 | 1,437 | 1,463 | 1,430 | 1,461 | +26 | +1.8% | 1,013,000 |
| 2015/02/23 | 1,427 | 1,444 | 1,420 | 1,435 | +17 | +1.2% | 1,473,000 |
| 2015/02/20 | 1,448 | 1,449 | 1,412 | 1,418 | -24 | -1.7% | 1,142,000 |
| 2015/02/19 | 1,423 | 1,445 | 1,423 | 1,442 | +19 | +1.3% | 835,000 |
| 2015/02/18 | 1,446 | 1,448 | 1,420 | 1,423 | -7 | -0.5% | 1,128,000 |
| 2015/02/17 | 1,441 | 1,441 | 1,419 | 1,430 | -31 | -2.1% | 1,128,000 |
| 2015/02/16 | 1,449 | 1,477 | 1,449 | 1,461 | +28 | +2% | 812,000 |
| 2015/02/13 | 1,462 | 1,462 | 1,426 | 1,433 | -32 | -2.2% | 812,000 |
| 2015/02/12 | 1,462 | 1,465 | 1,443 | 1,465 | +11 | +0.8% | 831,000 |
| 2015/02/10 | 1,444 | 1,455 | 1,431 | 1,454 | +18 | +1.3% | 754,000 |
2451～
2500
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
