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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 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 |
| 2022/03/14 | 1,685 | 1,750 | 1,685 | 1,749 | +64 | +3.8% | 1,500 |
| 2022/03/11 | 1,676 | 1,685 | 1,660 | 1,685 | +9 | +0.5% | 1,900 |
| 2022/03/10 | 1,674 | 1,731 | 1,674 | 1,676 | +3 | +0.2% | 1,500 |
| 2022/03/09 | 1,691 | 1,740 | 1,672 | 1,673 | -46 | -2.7% | 4,500 |
| 2022/03/08 | 1,711 | 1,719 | 1,700 | 1,719 | -10 | -0.6% | 4,000 |
| 2022/03/07 | 1,757 | 1,757 | 1,726 | 1,729 | -50 | -2.8% | 1,900 |
| 2022/03/04 | 1,784 | 1,789 | 1,760 | 1,779 | +19 | +1.1% | 2,700 |
| 2022/03/03 | 1,760 | 1,780 | 1,760 | 1,760 | ±0 | ±0% | 2,100 |
| 2022/03/02 | 1,756 | 1,780 | 1,755 | 1,760 | -60 | -3.3% | 5,700 |
| 2022/03/01 | 1,796 | 1,820 | 1,796 | 1,820 | +29 | +1.6% | 1,800 |
| 2022/02/28 | 1,805 | 1,815 | 1,790 | 1,791 | -14 | -0.8% | 1,000 |
| 2022/02/25 | 1,878 | 1,878 | 1,801 | 1,805 | +5 | +0.3% | 1,500 |
| 2022/02/24 | 1,801 | 1,803 | 1,780 | 1,800 | -4 | -0.2% | 6,000 |
| 2022/02/22 | 1,830 | 1,830 | 1,804 | 1,804 | -33 | -1.8% | 1,100 |
| 2022/02/21 | 1,842 | 1,842 | 1,837 | 1,837 | -5 | -0.3% | 400 |
| 2022/02/18 | 1,883 | 1,883 | 1,842 | 1,842 | -1 | -0.1% | 1,100 |
| 2022/02/17 | 1,848 | 1,864 | 1,836 | 1,843 | +9 | +0.5% | 1,100 |
| 2022/02/16 | 1,856 | 1,862 | 1,834 | 1,834 | -22 | -1.2% | 2,700 |
| 2022/02/15 | 1,897 | 1,897 | 1,856 | 1,856 | -1 | -0.1% | 1,000 |
751～
800
件表示中 / 1565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 | 135,000円 | +14.0% | -25.2% | 4.07% | 9.79倍 | 1.43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 |
| ファーストコポ | 94,700円 | +45.7% | +68.8% | 4.44% | 6.90倍 | 1.24倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| ノバック | 242,900円 | -19.8% | -3.3% | 4.94% | 26.07倍 | 0.69倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| ベステラ | 111,000円 | +19.3% | +116.2% | 2.70% | 12.59倍 | 2.34倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 高田工 | 150,900円 | -2.9% | -28.4% | 4.64% | 7.79倍 | 0.55倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
市場注目の銘柄
チャート関連のコラム
