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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,508 | 2,508 | 2,460 | 2,468 | -31 | -1.2% | 1,600 |
| 2025/01/20 | 2,470 | 2,499 | 2,456 | 2,499 | +29 | +1.2% | 1,700 |
| 2025/01/17 | 2,472 | 2,472 | 2,451 | 2,470 | -2 | -0.1% | 1,100 |
| 2025/01/16 | 2,499 | 2,537 | 2,471 | 2,472 | -8 | -0.3% | 1,500 |
| 2025/01/15 | 2,471 | 2,487 | 2,471 | 2,480 | +9 | +0.4% | 2,000 |
| 2025/01/14 | 2,443 | 2,495 | 2,443 | 2,471 | -9 | -0.4% | 3,800 |
| 2025/01/10 | 2,490 | 2,520 | 2,480 | 2,480 | -40 | -1.6% | 2,900 |
| 2025/01/09 | 2,566 | 2,566 | 2,485 | 2,520 | -46 | -1.8% | 5,400 |
| 2025/01/08 | 2,626 | 2,626 | 2,520 | 2,566 | -24 | -0.9% | 4,600 |
| 2025/01/07 | 2,537 | 2,590 | 2,502 | 2,590 | +90 | +3.6% | 7,300 |
| 2025/01/06 | 2,481 | 2,560 | 2,460 | 2,500 | +22 | +0.9% | 9,100 |
| 2024/12/30 | 2,425 | 2,513 | 2,425 | 2,478 | +84 | +3.5% | 9,900 |
| 2024/12/27 | 2,408 | 2,417 | 2,390 | 2,394 | +3 | +0.1% | 9,600 |
| 2024/12/26 | 2,382 | 2,398 | 2,374 | 2,391 | +21 | +0.9% | 2,700 |
| 2024/12/25 | 2,346 | 2,400 | 2,346 | 2,370 | +50 | +2.2% | 12,600 |
| 2024/12/24 | 2,339 | 2,339 | 2,320 | 2,320 | -16 | -0.7% | 6,000 |
| 2024/12/23 | 2,320 | 2,345 | 2,301 | 2,336 | +90 | +4% | 24,900 |
| 2024/12/20 | 2,256 | 2,264 | 2,246 | 2,246 | +6 | +0.3% | 1,300 |
| 2024/12/19 | 2,219 | 2,247 | 2,219 | 2,240 | -10 | -0.4% | 1,800 |
| 2024/12/18 | 2,237 | 2,254 | 2,237 | 2,250 | +14 | +0.6% | 2,400 |
| 2024/12/17 | 2,247 | 2,257 | 2,235 | 2,236 | +1 | ±0% | 1,900 |
| 2024/12/16 | 2,235 | 2,238 | 2,235 | 2,235 | -5 | -0.2% | 400 |
| 2024/12/13 | 2,234 | 2,240 | 2,222 | 2,240 | -9 | -0.4% | 700 |
| 2024/12/12 | 2,220 | 2,251 | 2,216 | 2,249 | +29 | +1.3% | 800 |
| 2024/12/11 | 2,237 | 2,237 | 2,215 | 2,220 | -17 | -0.8% | 2,800 |
| 2024/12/10 | 2,255 | 2,255 | 2,237 | 2,237 | -18 | -0.8% | 400 |
| 2024/12/09 | 2,236 | 2,255 | 2,236 | 2,255 | +20 | +0.9% | 400 |
| 2024/12/06 | 2,239 | 2,252 | 2,233 | 2,235 | -15 | -0.7% | 1,500 |
| 2024/12/05 | 2,233 | 2,250 | 2,233 | 2,250 | +13 | +0.6% | 1,500 |
| 2024/12/04 | 2,238 | 2,238 | 2,225 | 2,237 | -1 | ±0% | 900 |
| 2024/12/03 | 2,250 | 2,264 | 2,238 | 2,238 | -8 | -0.4% | 2,300 |
| 2024/12/02 | 2,259 | 2,267 | 2,245 | 2,246 | -8 | -0.4% | 1,800 |
| 2024/11/29 | 2,255 | 2,255 | 2,238 | 2,254 | +17 | +0.8% | 800 |
| 2024/11/28 | 2,256 | 2,256 | 2,235 | 2,237 | -22 | -1% | 900 |
| 2024/11/27 | 2,264 | 2,264 | 2,237 | 2,259 | +10 | +0.4% | 1,700 |
| 2024/11/26 | 2,220 | 2,249 | 2,200 | 2,249 | +29 | +1.3% | 2,400 |
| 2024/11/25 | 2,200 | 2,220 | 2,183 | 2,220 | +20 | +0.9% | 3,500 |
| 2024/11/22 | 2,200 | 2,205 | 2,181 | 2,200 | +1 | ±0% | 3,800 |
| 2024/11/21 | 2,198 | 2,199 | 2,179 | 2,199 | +4 | +0.2% | 2,400 |
| 2024/11/20 | 2,199 | 2,199 | 2,171 | 2,195 | +2 | +0.1% | 1,300 |
| 2024/11/19 | 2,199 | 2,199 | 2,175 | 2,193 | -7 | -0.3% | 1,300 |
| 2024/11/18 | 2,150 | 2,205 | 2,142 | 2,200 | +50 | +2.3% | 2,200 |
| 2024/11/15 | 2,155 | 2,165 | 2,141 | 2,150 | -1 | ±0% | 2,800 |
| 2024/11/14 | 2,150 | 2,158 | 2,150 | 2,151 | +1 | ±0% | 900 |
| 2024/11/13 | 2,160 | 2,168 | 2,148 | 2,150 | -21 | -1% | 3,500 |
| 2024/11/12 | 2,199 | 2,199 | 2,166 | 2,171 | -36 | -1.6% | 1,400 |
| 2024/11/11 | 2,182 | 2,220 | 2,182 | 2,207 | +75 | +3.5% | 13,800 |
| 2024/11/08 | 2,101 | 2,137 | 2,100 | 2,132 | +27 | +1.3% | 3,500 |
| 2024/11/07 | 2,084 | 2,105 | 2,082 | 2,105 | +30 | +1.4% | 1,600 |
| 2024/11/06 | 2,099 | 2,104 | 2,075 | 2,075 | -15 | -0.7% | 2,900 |
51～
100
件表示中 / 1533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 | 123,700円 | +12.4% | +22.0% | 4.04% | 8.28倍 | 1.47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 |
| 植木組 | 169,000円 | -9.1% | -3.9% | 5.33% | 6.52倍 | 0.41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 |
| トヨコー | 87,600円 | +72.7% | - | 0.00% | 70.87倍 | 9.51倍 |
|
- |
| 金下建 | 271,100円 | +12.9% | -39.5% | 1.84% | 31.71倍 | 0.31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 |
| 佐藤渡辺 | 156,800円 | +4.2% | -41.6% | 5.10% | 14.58倍 | 0.48倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
市場注目の銘柄
チャート関連のコラム
