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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 1,703 | 1,711 | 1,697 | 1,697 | -21 | -1.2% | 1,000 |
| 2022/05/27 | 1,723 | 1,723 | 1,717 | 1,718 | +15 | +0.9% | 300 |
| 2022/05/26 | 1,703 | 1,703 | 1,703 | 1,703 | -7 | -0.4% | 300 |
| 2022/05/25 | 1,749 | 1,749 | 1,686 | 1,710 | -5 | -0.3% | 2,200 |
| 2022/05/24 | 1,701 | 1,715 | 1,700 | 1,715 | +21 | +1.2% | 800 |
| 2022/05/23 | 1,700 | 1,700 | 1,680 | 1,694 | +17 | +1% | 1,000 |
| 2022/05/20 | 1,700 | 1,700 | 1,677 | 1,677 | -14 | -0.8% | 400 |
| 2022/05/19 | 1,693 | 1,693 | 1,653 | 1,691 | -6 | -0.4% | 1,800 |
| 2022/05/18 | 1,671 | 1,697 | 1,670 | 1,697 | +8 | +0.5% | 1,300 |
| 2022/05/17 | 1,689 | 1,689 | 1,689 | 1,689 | ±0 | ±0% | 100 |
| 2022/05/16 | 1,700 | 1,740 | 1,689 | 1,689 | +27 | +1.6% | 1,900 |
| 2022/05/13 | 1,660 | 1,686 | 1,651 | 1,662 | -24 | -1.4% | 1,000 |
| 2022/05/12 | 1,694 | 1,694 | 1,686 | 1,686 | - | - | 300 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,664 | 1,694 | 1,662 | 1,694 | +4 | +0.2% | 1,100 |
| 2022/05/09 | 1,660 | 1,693 | 1,657 | 1,690 | -10 | -0.6% | 1,500 |
| 2022/05/06 | 1,676 | 1,700 | 1,675 | 1,700 | +40 | +2.4% | 1,100 |
| 2022/05/02 | 1,652 | 1,660 | 1,642 | 1,660 | +25 | +1.5% | 1,200 |
| 2022/04/28 | 1,654 | 1,654 | 1,635 | 1,635 | -5 | -0.3% | 600 |
| 2022/04/27 | 1,630 | 1,652 | 1,630 | 1,640 | -14 | -0.8% | 2,100 |
| 2022/04/26 | 1,631 | 1,654 | 1,631 | 1,654 | +4 | +0.2% | 300 |
| 2022/04/25 | 1,664 | 1,664 | 1,650 | 1,650 | -8 | -0.5% | 1,500 |
| 2022/04/22 | 1,635 | 1,695 | 1,628 | 1,658 | +23 | +1.4% | 2,600 |
| 2022/04/21 | 1,667 | 1,667 | 1,631 | 1,635 | -18 | -1.1% | 1,400 |
| 2022/04/20 | 1,665 | 1,665 | 1,620 | 1,653 | -12 | -0.7% | 2,900 |
| 2022/04/19 | 1,661 | 1,670 | 1,651 | 1,665 | +2 | +0.1% | 1,400 |
| 2022/04/18 | 1,700 | 1,700 | 1,663 | 1,663 | -37 | -2.2% | 200 |
| 2022/04/15 | 1,666 | 1,700 | 1,666 | 1,700 | +58 | +3.5% | 2,400 |
| 2022/04/14 | 1,659 | 1,659 | 1,628 | 1,642 | -24 | -1.4% | 3,700 |
| 2022/04/13 | 1,605 | 1,666 | 1,600 | 1,666 | -59 | -3.4% | 24,200 |
| 2022/04/12 | 1,750 | 1,750 | 1,725 | 1,725 | -30 | -1.7% | 700 |
| 2022/04/11 | 1,796 | 1,796 | 1,755 | 1,755 | -55 | -3% | 600 |
| 2022/04/08 | 1,810 | 1,810 | 1,810 | 1,810 | +40 | +2.3% | 100 |
| 2022/04/07 | 1,770 | 1,770 | 1,770 | 1,770 | +5 | +0.3% | 100 |
| 2022/04/06 | 1,806 | 1,806 | 1,765 | 1,765 | -73 | -4% | 1,100 |
| 2022/04/05 | 1,800 | 1,838 | 1,800 | 1,838 | +53 | +3% | 300 |
| 2022/04/04 | 1,842 | 1,842 | 1,785 | 1,785 | -20 | -1.1% | 700 |
| 2022/04/01 | 1,817 | 1,817 | 1,805 | 1,805 | -12 | -0.7% | 900 |
| 2022/03/31 | 1,808 | 1,817 | 1,808 | 1,817 | +9 | +0.5% | 200 |
| 2022/03/30 | 1,820 | 1,820 | 1,756 | 1,808 | -45 | -2.4% | 2,700 |
| 2022/03/29 | 1,830 | 1,860 | 1,829 | 1,853 | +16 | +0.9% | 3,400 |
| 2022/03/28 | 1,832 | 1,890 | 1,832 | 1,837 | +6 | +0.3% | 2,200 |
| 2022/03/25 | 1,879 | 1,879 | 1,826 | 1,831 | +1 | +0.1% | 3,000 |
| 2022/03/24 | 1,818 | 1,830 | 1,805 | 1,830 | +37 | +2.1% | 3,400 |
| 2022/03/23 | 1,778 | 1,829 | 1,778 | 1,793 | +4 | +0.2% | 3,200 |
| 2022/03/22 | 1,744 | 1,789 | 1,744 | 1,789 | +68 | +4% | 4,700 |
| 2022/03/18 | 1,711 | 1,737 | 1,702 | 1,721 | +12 | +0.7% | 5,200 |
| 2022/03/17 | 1,690 | 1,739 | 1,685 | 1,709 | - | - | 6,600 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,733 | 1,740 | 1,676 | 1,690 | -59 | -3.4% | 7,500 |
701～
750
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
