ＴＡＮＡＫＥＮ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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 2,025 | 2,037 | 2,025 | 2,037 | -38 | -1.8% | 200 |
| 2022/08/08 | 2,098 | 2,098 | 2,075 | 2,075 | - | - | 400 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 2,105 | 2,105 | 2,020 | 2,020 | -85 | -4% | 1,700 |
| 2022/08/03 | 2,071 | 2,105 | 2,058 | 2,105 | +49 | +2.4% | 1,400 |
| 2022/08/02 | 2,056 | 2,056 | 2,056 | 2,056 | - | - | 100 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 2,130 | 2,130 | 2,050 | 2,051 | -83 | -3.9% | 1,600 |
| 2022/07/28 | 2,085 | 2,134 | 2,085 | 2,134 | -1 | ±0% | 400 |
| 2022/07/27 | 2,130 | 2,135 | 2,130 | 2,135 | -2 | -0.1% | 200 |
| 2022/07/26 | 2,137 | 2,137 | 2,137 | 2,137 | +48 | +2.3% | 300 |
| 2022/07/25 | 2,138 | 2,139 | 2,089 | 2,089 | -36 | -1.7% | 1,800 |
| 2022/07/22 | 2,071 | 2,126 | 2,071 | 2,125 | +7 | +0.3% | 2,600 |
| 2022/07/21 | 2,004 | 2,123 | 2,004 | 2,118 | +115 | +5.7% | 2,200 |
| 2022/07/20 | 2,000 | 2,003 | 2,000 | 2,003 | +11 | +0.6% | 300 |
| 2022/07/19 | 1,994 | 1,999 | 1,992 | 1,992 | -1 | -0.1% | 800 |
| 2022/07/15 | 1,988 | 1,993 | 1,981 | 1,993 | +5 | +0.3% | 300 |
| 2022/07/14 | 1,988 | 1,988 | 1,970 | 1,988 | +27 | +1.4% | 500 |
| 2022/07/13 | 1,981 | 1,981 | 1,961 | 1,961 | -20 | -1% | 400 |
| 2022/07/12 | 1,981 | 1,996 | 1,961 | 1,981 | -6 | -0.3% | 700 |
| 2022/07/11 | 1,971 | 2,005 | 1,971 | 1,987 | +17 | +0.9% | 1,100 |
| 2022/07/08 | 1,994 | 1,994 | 1,970 | 1,970 | +37 | +1.9% | 1,200 |
| 2022/07/07 | 1,997 | 2,010 | 1,900 | 1,933 | -64 | -3.2% | 2,700 |
| 2022/07/06 | 1,997 | 2,000 | 1,988 | 1,997 | +4 | +0.2% | 2,000 |
| 2022/07/05 | 1,888 | 1,994 | 1,888 | 1,993 | +105 | +5.6% | 5,200 |
| 2022/07/04 | 1,914 | 1,914 | 1,861 | 1,888 | +70 | +3.9% | 1,900 |
| 2022/07/01 | 1,794 | 1,841 | 1,794 | 1,818 | +37 | +2.1% | 1,200 |
| 2022/06/30 | 1,794 | 1,794 | 1,781 | 1,781 | +2 | +0.1% | 200 |
| 2022/06/29 | 1,788 | 1,789 | 1,779 | 1,779 | +9 | +0.5% | 800 |
| 2022/06/28 | 1,788 | 1,788 | 1,770 | 1,770 | +15 | +0.9% | 600 |
| 2022/06/27 | 1,720 | 1,757 | 1,720 | 1,755 | +41 | +2.4% | 3,500 |
| 2022/06/24 | 1,717 | 1,717 | 1,703 | 1,714 | +4 | +0.2% | 1,600 |
| 2022/06/23 | 1,709 | 1,710 | 1,693 | 1,710 | -3 | -0.2% | 2,000 |
| 2022/06/22 | 1,686 | 1,713 | 1,686 | 1,713 | +33 | +2% | 500 |
| 2022/06/21 | 1,691 | 1,700 | 1,680 | 1,680 | -7 | -0.4% | 1,100 |
| 2022/06/20 | 1,690 | 1,690 | 1,658 | 1,687 | -3 | -0.2% | 1,300 |
| 2022/06/17 | 1,680 | 1,690 | 1,645 | 1,690 | +4 | +0.2% | 1,700 |
| 2022/06/16 | 1,693 | 1,693 | 1,686 | 1,686 | -7 | -0.4% | 1,700 |
| 2022/06/15 | 1,678 | 1,696 | 1,678 | 1,693 | +23 | +1.4% | 900 |
| 2022/06/14 | 1,710 | 1,710 | 1,670 | 1,670 | -36 | -2.1% | 700 |
| 2022/06/13 | 1,669 | 1,721 | 1,669 | 1,706 | +20 | +1.2% | 500 |
| 2022/06/10 | 1,686 | 1,690 | 1,686 | 1,686 | +4 | +0.2% | 400 |
| 2022/06/09 | 1,691 | 1,691 | 1,661 | 1,682 | -14 | -0.8% | 900 |
| 2022/06/08 | 1,699 | 1,699 | 1,695 | 1,696 | +43 | +2.6% | 1,500 |
| 2022/06/07 | 1,700 | 1,701 | 1,645 | 1,653 | -27 | -1.6% | 1,000 |
| 2022/06/06 | 1,695 | 1,695 | 1,615 | 1,680 | -9 | -0.5% | 3,900 |
| 2022/06/03 | 1,689 | 1,689 | 1,689 | 1,689 | -1 | -0.1% | 500 |
| 2022/06/02 | 1,700 | 1,700 | 1,690 | 1,690 | -17 | -1% | 600 |
| 2022/06/01 | 1,710 | 1,719 | 1,707 | 1,707 | -3 | -0.2% | 1,700 |
| 2022/05/31 | 1,710 | 1,710 | 1,710 | 1,710 | +13 | +0.8% | 200 |
651～
700
件表示中 / 1534件
類似銘柄と比較する
現在ご覧いただいている「ＴＡＮＡＫＥＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＡＮＡＫＥＮ | 118,200円 | +12.4% | +22.0% | 4.23% | 7.91倍 | 1.40倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| サンテック | 71,400円 | +24.2% | - | 5.60% | 7.83倍 | 0.38倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| 植木組 | 164,900円 | -9.1% | -3.9% | 5.46% | 6.36倍 | 0.40倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| 金下建 | 259,500円 | +12.9% | -39.5% | 1.93% | 30.35倍 | 0.30倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| トヨコー | 74,100円 | +72.7% | - | 0.00% | 59.95倍 | 8.04倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
