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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,858 | 1,890 | 1,848 | 1,888 | +18 | +1% | 357,000 |
| 2014/08/29 | 1,888 | 1,888 | 1,861 | 1,870 | -14 | -0.7% | 576,000 |
| 2014/08/28 | 1,837 | 1,886 | 1,836 | 1,884 | +44 | +2.4% | 810,000 |
| 2014/08/27 | 1,829 | 1,849 | 1,829 | 1,840 | +12 | +0.7% | 509,000 |
| 2014/08/26 | 1,856 | 1,856 | 1,813 | 1,828 | -33 | -1.8% | 738,000 |
| 2014/08/25 | 1,864 | 1,867 | 1,843 | 1,861 | +16 | +0.9% | 703,000 |
| 2014/08/22 | 1,878 | 1,886 | 1,828 | 1,845 | -45 | -2.4% | 917,000 |
| 2014/08/21 | 1,883 | 1,894 | 1,864 | 1,890 | +8 | +0.4% | 401,000 |
| 2014/08/20 | 1,893 | 1,898 | 1,870 | 1,882 | -5 | -0.3% | 226,000 |
| 2014/08/19 | 1,900 | 1,918 | 1,875 | 1,887 | +12 | +0.6% | 541,000 |
| 2014/08/18 | 1,880 | 1,888 | 1,869 | 1,875 | -5 | -0.3% | 410,000 |
| 2014/08/15 | 1,889 | 1,892 | 1,866 | 1,880 | -16 | -0.8% | 988,000 |
| 2014/08/14 | 1,925 | 1,949 | 1,891 | 1,896 | -68 | -3.5% | 1,273,000 |
| 2014/08/13 | 1,888 | 1,970 | 1,888 | 1,964 | +89 | +4.7% | 2,114,000 |
| 2014/08/12 | 1,830 | 1,883 | 1,830 | 1,875 | +51 | +2.8% | 1,214,000 |
| 2014/08/11 | 1,794 | 1,828 | 1,739 | 1,824 | +110 | +6.4% | 1,136,000 |
| 2014/08/08 | 1,765 | 1,770 | 1,704 | 1,714 | -49 | -2.8% | 606,000 |
| 2014/08/07 | 1,738 | 1,763 | 1,714 | 1,763 | +40 | +2.3% | 459,000 |
| 2014/08/06 | 1,720 | 1,733 | 1,716 | 1,723 | -10 | -0.6% | 274,000 |
| 2014/08/05 | 1,756 | 1,760 | 1,728 | 1,733 | -22 | -1.3% | 398,000 |
| 2014/08/04 | 1,765 | 1,765 | 1,743 | 1,755 | -23 | -1.3% | 573,000 |
| 2014/08/01 | 1,791 | 1,794 | 1,767 | 1,778 | -34 | -1.9% | 630,000 |
| 2014/07/31 | 1,698 | 1,815 | 1,696 | 1,812 | +92 | +5.3% | 2,179,000 |
| 2014/07/30 | 1,698 | 1,725 | 1,670 | 1,720 | +32 | +1.9% | 871,000 |
| 2014/07/29 | 1,690 | 1,698 | 1,676 | 1,688 | +3 | +0.2% | 353,000 |
| 2014/07/28 | 1,630 | 1,687 | 1,628 | 1,685 | +44 | +2.7% | 1,024,000 |
| 2014/07/25 | 1,694 | 1,694 | 1,629 | 1,641 | -54 | -3.2% | 1,224,000 |
| 2014/07/24 | 1,692 | 1,714 | 1,690 | 1,695 | -5 | -0.3% | 416,000 |
| 2014/07/23 | 1,706 | 1,729 | 1,694 | 1,700 | +4 | +0.2% | 518,000 |
| 2014/07/22 | 1,687 | 1,706 | 1,687 | 1,696 | +9 | +0.5% | 375,000 |
| 2014/07/18 | 1,689 | 1,694 | 1,672 | 1,687 | -35 | -2% | 382,000 |
| 2014/07/17 | 1,725 | 1,745 | 1,717 | 1,722 | -4 | -0.2% | 246,000 |
| 2014/07/16 | 1,730 | 1,739 | 1,723 | 1,726 | +2 | +0.1% | 226,000 |
| 2014/07/15 | 1,713 | 1,742 | 1,713 | 1,724 | +1 | +0.1% | 272,000 |
| 2014/07/14 | 1,694 | 1,731 | 1,689 | 1,723 | +19 | +1.1% | 327,000 |
| 2014/07/11 | 1,670 | 1,708 | 1,667 | 1,704 | +15 | +0.9% | 464,000 |
| 2014/07/10 | 1,736 | 1,736 | 1,689 | 1,689 | -24 | -1.4% | 344,000 |
| 2014/07/09 | 1,685 | 1,721 | 1,679 | 1,713 | +18 | +1.1% | 343,000 |
| 2014/07/08 | 1,698 | 1,718 | 1,681 | 1,695 | -13 | -0.8% | 362,000 |
| 2014/07/07 | 1,729 | 1,729 | 1,708 | 1,708 | -21 | -1.2% | 285,000 |
| 2014/07/04 | 1,725 | 1,750 | 1,716 | 1,729 | +7 | +0.4% | 497,000 |
| 2014/07/03 | 1,721 | 1,732 | 1,706 | 1,722 | +12 | +0.7% | 354,000 |
| 2014/07/02 | 1,760 | 1,760 | 1,709 | 1,710 | -20 | -1.2% | 519,000 |
| 2014/07/01 | 1,689 | 1,732 | 1,680 | 1,730 | +45 | +2.7% | 606,000 |
| 2014/06/30 | 1,683 | 1,686 | 1,659 | 1,685 | +2 | +0.1% | 503,000 |
| 2014/06/27 | 1,683 | 1,709 | 1,674 | 1,683 | +4 | +0.2% | 1,187,000 |
| 2014/06/26 | 1,676 | 1,692 | 1,673 | 1,679 | +1 | +0.1% | 371,000 |
| 2014/06/25 | 1,682 | 1,693 | 1,668 | 1,678 | -24 | -1.4% | 598,000 |
| 2014/06/24 | 1,680 | 1,711 | 1,675 | 1,702 | +20 | +1.2% | 1,128,000 |
| 2014/06/23 | 1,648 | 1,702 | 1,648 | 1,682 | +35 | +2.1% | 1,063,000 |
2651～
2700
件表示中 / 3737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 | 105,400円 | +16.6% | -5.1% | 3.42% | 8.86倍 | 0.70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 |
| ＴＯＷＡ | 187,600円 | +4.7% | +4.3% | 1.07% | 20.51倍 | 2.29倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| ガリレイ | 311,000円 | -1.0% | -12.4% | 2.60% | 11.53倍 | 1.22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 | 23,200円 | -4.3% | +5.0% | 4.74% | - | 0.53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 |
| ユニオンツール | 559,000円 | +4.3% | +1.0% | 1.97% | 18.93倍 | 1.32倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
