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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 3,950 | 3,950 | 3,805 | 3,805 | -175 | -4.4% | 500 |
| 2020/08/05 | 3,990 | 4,000 | 3,980 | 3,980 | +90 | +2.3% | 1,200 |
| 2020/08/04 | 3,950 | 4,000 | 3,890 | 3,890 | +5 | +0.1% | 800 |
| 2020/08/03 | 3,820 | 3,895 | 3,820 | 3,885 | +135 | +3.6% | 900 |
| 2020/07/31 | 3,990 | 3,990 | 3,750 | 3,750 | -170 | -4.3% | 1,900 |
| 2020/07/30 | 3,850 | 3,990 | 3,780 | 3,920 | -70 | -1.8% | 2,300 |
| 2020/07/29 | 3,975 | 3,990 | 3,940 | 3,990 | +50 | +1.3% | 1,300 |
| 2020/07/28 | 3,910 | 4,065 | 3,910 | 3,940 | +100 | +2.6% | 2,000 |
| 2020/07/27 | 3,645 | 3,840 | 3,645 | 3,840 | +200 | +5.5% | 1,000 |
| 2020/07/22 | 3,805 | 4,300 | 3,615 | 3,640 | -135 | -3.6% | 6,200 |
| 2020/07/21 | 3,670 | 3,775 | 3,670 | 3,775 | +110 | +3% | 400 |
| 2020/07/20 | 3,680 | 3,700 | 3,665 | 3,665 | -15 | -0.4% | 1,300 |
| 2020/07/17 | 3,650 | 3,795 | 3,610 | 3,680 | +30 | +0.8% | 3,200 |
| 2020/07/16 | 3,650 | 3,675 | 3,650 | 3,650 | +50 | +1.4% | 400 |
| 2020/07/15 | 3,505 | 3,670 | 3,505 | 3,600 | +115 | +3.3% | 2,800 |
| 2020/07/14 | 3,535 | 3,555 | 3,395 | 3,485 | +75 | +2.2% | 3,200 |
| 2020/07/13 | 3,555 | 3,555 | 3,400 | 3,410 | +205 | +6.4% | 2,800 |
| 2020/07/10 | 3,220 | 3,245 | 3,160 | 3,205 | +125 | +4.1% | 1,300 |
| 2020/07/09 | 3,130 | 3,130 | 3,080 | 3,080 | +10 | +0.3% | 1,100 |
| 2020/07/08 | 3,035 | 3,070 | 3,035 | 3,070 | +35 | +1.2% | 700 |
| 2020/07/07 | 3,060 | 3,060 | 3,035 | 3,035 | -35 | -1.1% | 300 |
| 2020/07/06 | 3,005 | 3,100 | 3,005 | 3,070 | +65 | +2.2% | 4,000 |
| 2020/07/03 | 3,005 | 3,005 | 3,005 | 3,005 | -40 | -1.3% | 300 |
| 2020/07/02 | 3,030 | 3,045 | 3,030 | 3,045 | -5 | -0.2% | 200 |
| 2020/07/01 | 3,030 | 3,050 | 3,030 | 3,050 | ±0 | ±0% | 1,100 |
| 2020/06/30 | 3,050 | 3,050 | 3,050 | 3,050 | ±0 | ±0% | 100 |
| 2020/06/29 | 3,050 | 3,050 | 3,015 | 3,050 | ±0 | ±0% | 700 |
| 2020/06/26 | 3,030 | 3,050 | 3,030 | 3,050 | ±0 | ±0% | 200 |
| 2020/06/25 | 3,080 | 3,080 | 3,050 | 3,050 | ±0 | ±0% | 700 |
| 2020/06/24 | 3,040 | 3,050 | 3,000 | 3,050 | +50 | +1.7% | 1,000 |
| 2020/06/23 | 3,000 | 3,010 | 3,000 | 3,000 | ±0 | ±0% | 800 |
| 2020/06/22 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 200 |
| 2020/06/19 | 3,000 | 3,000 | 3,000 | 3,000 | - | - | 300 |
| 2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/17 | 3,035 | 3,035 | 3,000 | 3,000 | +19 | +0.6% | 600 |
| 2020/06/16 | 2,963 | 3,040 | 2,963 | 2,981 | -9 | -0.3% | 1,000 |
| 2020/06/15 | 2,990 | 2,990 | 2,990 | 2,990 | +64 | +2.2% | 100 |
| 2020/06/12 | 2,920 | 2,928 | 2,920 | 2,926 | -44 | -1.5% | 1,100 |
| 2020/06/11 | 2,970 | 2,970 | 2,970 | 2,970 | +8 | +0.3% | 400 |
| 2020/06/10 | 2,962 | 2,962 | 2,962 | 2,962 | -28 | -0.9% | 400 |
| 2020/06/09 | 2,998 | 2,998 | 2,990 | 2,990 | -10 | -0.3% | 300 |
| 2020/06/08 | 3,015 | 3,015 | 2,985 | 3,000 | +20 | +0.7% | 1,200 |
| 2020/06/05 | 2,970 | 3,020 | 2,970 | 2,980 | -20 | -0.7% | 700 |
| 2020/06/04 | 3,005 | 3,030 | 3,000 | 3,000 | -5 | -0.2% | 1,700 |
| 2020/06/03 | 3,005 | 3,025 | 2,992 | 3,005 | ±0 | ±0% | 700 |
| 2020/06/02 | 2,995 | 3,005 | 2,995 | 3,005 | ±0 | ±0% | 400 |
| 2020/06/01 | 3,005 | 3,005 | 3,005 | 3,005 | ±0 | ±0% | 600 |
| 2020/05/29 | 3,005 | 3,005 | 3,005 | 3,005 | -20 | -0.7% | 200 |
| 2020/05/28 | 3,015 | 3,025 | 3,005 | 3,025 | +15 | +0.5% | 1,200 |
| 2020/05/27 | 3,050 | 3,050 | 3,010 | 3,010 | -40 | -1.3% | 500 |
1251～
1300
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
