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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/02/14 | 1,891 | 1,891 | 1,856 | 1,857 | -43 | -2.3% | 2,000 |
| 2022/02/10 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 200 |
| 2022/02/09 | 1,905 | 1,906 | 1,900 | 1,900 | -9 | -0.5% | 700 |
| 2022/02/08 | 1,861 | 1,909 | 1,861 | 1,909 | +11 | +0.6% | 600 |
| 2022/02/07 | 1,939 | 1,939 | 1,898 | 1,898 | +18 | +1% | 400 |
| 2022/02/04 | 1,867 | 1,880 | 1,867 | 1,880 | -20 | -1.1% | 600 |
| 2022/02/03 | 1,885 | 1,900 | 1,885 | 1,900 | +15 | +0.8% | 300 |
| 2022/02/02 | 1,900 | 1,939 | 1,885 | 1,885 | -20 | -1% | 700 |
| 2022/02/01 | 1,905 | 1,905 | 1,905 | 1,905 | ±0 | ±0% | 400 |
| 2022/01/31 | 1,806 | 1,955 | 1,806 | 1,905 | +90 | +5% | 2,000 |
| 2022/01/28 | 1,813 | 1,815 | 1,811 | 1,815 | -34 | -1.8% | 900 |
| 2022/01/27 | 1,871 | 1,916 | 1,801 | 1,849 | -52 | -2.7% | 3,400 |
| 2022/01/26 | 1,900 | 1,901 | 1,900 | 1,901 | -5 | -0.3% | 300 |
| 2022/01/25 | 1,979 | 1,981 | 1,906 | 1,906 | +7 | +0.4% | 1,600 |
| 2022/01/24 | 1,870 | 1,899 | 1,868 | 1,899 | ±0 | ±0% | 1,500 |
| 2022/01/21 | 1,890 | 1,899 | 1,890 | 1,899 | -10 | -0.5% | 1,100 |
| 2022/01/20 | 1,887 | 1,909 | 1,887 | 1,909 | ±0 | ±0% | 1,200 |
| 2022/01/19 | 1,912 | 1,914 | 1,900 | 1,909 | -42 | -2.2% | 3,700 |
| 2022/01/18 | 1,962 | 1,962 | 1,902 | 1,951 | -8 | -0.4% | 1,600 |
| 2022/01/17 | 1,969 | 1,969 | 1,959 | 1,959 | -20 | -1% | 1,300 |
| 2022/01/14 | 1,966 | 1,984 | 1,966 | 1,979 | +13 | +0.7% | 400 |
| 2022/01/13 | 1,973 | 1,973 | 1,966 | 1,966 | -30 | -1.5% | 900 |
851～
900
件表示中 / 1643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 | 142,000円 | +14.0% | -25.2% | 3.87% | 10.29倍 | 1.50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 |
| 三住道路 | 146,000円 | +1.0% | +163.0% | 3.42% | 32.00倍 | 0.99倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| ファーストコポ | 97,800円 | -7.4% | +2.1% | 4.50% | 6.68倍 | 1.20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 |
| 日ハウスＨＤ | 30,800円 | -3.0% | -35.3% | 3.57% | 17.60倍 | 0.57倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| 守谷商会 | 530,000円 | +0.5% | -7.3% | 2.26% | 7.71倍 | 0.73倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
市場注目の銘柄
チャート関連のコラム
