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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,091 | 2,106 | 2,090 | 2,090 | +15 | +0.7% | 1,300 |
| 2024/11/01 | 2,069 | 2,075 | 2,062 | 2,075 | +17 | +0.8% | 600 |
| 2024/10/31 | 2,109 | 2,109 | 2,049 | 2,058 | -42 | -2% | 8,600 |
| 2024/10/30 | 2,106 | 2,107 | 2,087 | 2,100 | +14 | +0.7% | 1,100 |
| 2024/10/29 | 2,101 | 2,101 | 2,083 | 2,086 | -5 | -0.2% | 300 |
| 2024/10/28 | 2,108 | 2,108 | 2,091 | 2,091 | -14 | -0.7% | 1,700 |
| 2024/10/25 | 2,126 | 2,126 | 2,090 | 2,105 | -4 | -0.2% | 2,100 |
| 2024/10/24 | 2,100 | 2,109 | 2,095 | 2,109 | +8 | +0.4% | 900 |
| 2024/10/23 | 2,126 | 2,126 | 2,101 | 2,101 | -12 | -0.6% | 1,300 |
| 2024/10/22 | 2,119 | 2,119 | 2,105 | 2,113 | -10 | -0.5% | 1,100 |
| 2024/10/21 | 2,113 | 2,123 | 2,111 | 2,123 | +17 | +0.8% | 500 |
| 2024/10/18 | 2,120 | 2,120 | 2,106 | 2,106 | -14 | -0.7% | 800 |
| 2024/10/17 | 2,127 | 2,140 | 2,120 | 2,120 | -4 | -0.2% | 1,500 |
| 2024/10/16 | 2,130 | 2,130 | 2,124 | 2,124 | ±0 | ±0% | 600 |
| 2024/10/15 | 2,140 | 2,140 | 2,123 | 2,124 | -21 | -1% | 1,500 |
| 2024/10/11 | 2,144 | 2,145 | 2,138 | 2,145 | ±0 | ±0% | 600 |
| 2024/10/10 | 2,145 | 2,146 | 2,144 | 2,145 | - | - | 1,200 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 2,154 | 2,158 | 2,134 | 2,158 | -4 | -0.2% | 500 |
| 2024/10/07 | 2,168 | 2,168 | 2,140 | 2,162 | -6 | -0.3% | 1,400 |
| 2024/10/04 | 2,143 | 2,168 | 2,131 | 2,168 | +38 | +1.8% | 1,100 |
| 2024/10/03 | 2,150 | 2,150 | 2,123 | 2,130 | -20 | -0.9% | 1,400 |
| 2024/10/02 | 2,180 | 2,180 | 2,132 | 2,150 | +17 | +0.8% | 1,100 |
| 2024/10/01 | 2,184 | 2,184 | 2,133 | 2,133 | -54 | -2.5% | 1,100 |
| 2024/09/30 | 2,142 | 2,187 | 2,135 | 2,187 | +22 | +1% | 2,200 |
| 2024/09/27 | 2,151 | 2,165 | 2,140 | 2,165 | +31 | +1.5% | 600 |
| 2024/09/26 | 2,156 | 2,166 | 2,134 | 2,134 | -20 | -0.9% | 1,900 |
| 2024/09/25 | 2,178 | 2,180 | 2,154 | 2,154 | -3 | -0.1% | 2,100 |
| 2024/09/24 | 2,154 | 2,164 | 2,153 | 2,157 | +4 | +0.2% | 1,800 |
| 2024/09/20 | 2,133 | 2,153 | 2,133 | 2,153 | +12 | +0.6% | 1,900 |
| 2024/09/19 | 2,138 | 2,141 | 2,132 | 2,141 | +16 | +0.8% | 1,800 |
| 2024/09/18 | 2,101 | 2,138 | 2,101 | 2,125 | +54 | +2.6% | 1,400 |
| 2024/09/17 | 2,113 | 2,114 | 2,051 | 2,071 | -41 | -1.9% | 3,700 |
| 2024/09/13 | 2,140 | 2,140 | 2,109 | 2,112 | -28 | -1.3% | 1,800 |
| 2024/09/12 | 2,131 | 2,153 | 2,125 | 2,140 | +14 | +0.7% | 1,100 |
| 2024/09/11 | 2,147 | 2,157 | 2,126 | 2,126 | -37 | -1.7% | 1,000 |
| 2024/09/10 | 2,146 | 2,163 | 2,146 | 2,163 | +17 | +0.8% | 400 |
| 2024/09/09 | 2,167 | 2,167 | 2,144 | 2,146 | -41 | -1.9% | 1,400 |
| 2024/09/06 | 2,192 | 2,199 | 2,180 | 2,187 | -20 | -0.9% | 1,200 |
| 2024/09/05 | 2,177 | 2,209 | 2,177 | 2,207 | +31 | +1.4% | 600 |
| 2024/09/04 | 2,195 | 2,215 | 2,176 | 2,176 | -36 | -1.6% | 2,500 |
| 2024/09/03 | 2,211 | 2,215 | 2,211 | 2,212 | +1 | ±0% | 1,000 |
| 2024/09/02 | 2,210 | 2,221 | 2,209 | 2,211 | +12 | +0.5% | 3,700 |
| 2024/08/30 | 2,198 | 2,200 | 2,189 | 2,199 | +8 | +0.4% | 1,700 |
| 2024/08/29 | 2,199 | 2,199 | 2,191 | 2,191 | -8 | -0.4% | 200 |
| 2024/08/28 | 2,198 | 2,200 | 2,188 | 2,199 | +21 | +1% | 600 |
| 2024/08/27 | 2,200 | 2,200 | 2,177 | 2,178 | -22 | -1% | 2,400 |
| 2024/08/26 | 2,219 | 2,219 | 2,200 | 2,200 | -10 | -0.5% | 5,600 |
| 2024/08/23 | 2,226 | 2,250 | 2,166 | 2,210 | -18 | -0.8% | 5,800 |
| 2024/08/22 | 2,202 | 2,230 | 2,202 | 2,228 | +30 | +1.4% | 3,600 |
101～
150
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
