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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 1,415 | 1,430 | 1,405 | 1,418 | +18 | +1.3% | 10,800 |
| 2025/10/20 | 1,379 | 1,400 | 1,377 | 1,400 | +21 | +1.5% | 9,400 |
| 2025/10/17 | 1,382 | 1,386 | 1,373 | 1,379 | -6 | -0.4% | 1,700 |
| 2025/10/16 | 1,365 | 1,385 | 1,365 | 1,385 | +22 | +1.6% | 5,700 |
| 2025/10/15 | 1,365 | 1,376 | 1,363 | 1,363 | -2 | -0.1% | 3,800 |
| 2025/10/14 | 1,368 | 1,380 | 1,361 | 1,365 | -8 | -0.6% | 5,200 |
| 2025/10/10 | 1,393 | 1,393 | 1,369 | 1,373 | -16 | -1.2% | 6,000 |
| 2025/10/09 | 1,397 | 1,397 | 1,381 | 1,389 | -8 | -0.6% | 4,600 |
| 2025/10/08 | 1,392 | 1,410 | 1,392 | 1,397 | +5 | +0.4% | 1,900 |
| 2025/10/07 | 1,382 | 1,394 | 1,370 | 1,392 | +10 | +0.7% | 15,300 |
| 2025/10/06 | 1,370 | 1,393 | 1,370 | 1,382 | +21 | +1.5% | 9,500 |
| 2025/10/03 | 1,360 | 1,366 | 1,360 | 1,361 | +1 | +0.1% | 3,500 |
| 2025/10/02 | 1,399 | 1,399 | 1,360 | 1,360 | -21 | -1.5% | 23,900 |
| 2025/10/01 | 1,427 | 1,427 | 1,381 | 1,381 | -43 | -3% | 7,500 |
| 2025/09/30 | 1,419 | 1,440 | 1,419 | 1,424 | +4 | +0.3% | 2,500 |
| 2025/09/29 | 1,411 | 1,443 | 1,410 | 1,420 | +10 | +0.7% | 4,300 |
| 2025/09/26 | 1,420 | 1,429 | 1,410 | 1,410 | -13 | -0.9% | 5,400 |
| 2025/09/25 | 1,416 | 1,435 | 1,407 | 1,423 | +11 | +0.8% | 10,200 |
| 2025/09/24 | 1,409 | 1,413 | 1,391 | 1,412 | +10 | +0.7% | 12,200 |
| 2025/09/22 | 1,398 | 1,415 | 1,395 | 1,402 | -1 | -0.1% | 7,800 |
| 2025/09/19 | 1,400 | 1,436 | 1,392 | 1,403 | -3 | -0.2% | 23,500 |
| 2025/09/18 | 1,405 | 1,418 | 1,393 | 1,406 | -1 | -0.1% | 14,700 |
| 2025/09/17 | 1,439 | 1,439 | 1,407 | 1,407 | -19 | -1.3% | 14,500 |
| 2025/09/16 | 1,425 | 1,439 | 1,421 | 1,426 | +6 | +0.4% | 16,600 |
| 2025/09/12 | 1,437 | 1,444 | 1,420 | 1,420 | -7 | -0.5% | 11,400 |
| 2025/09/11 | 1,423 | 1,445 | 1,423 | 1,427 | +6 | +0.4% | 10,800 |
| 2025/09/10 | 1,450 | 1,452 | 1,400 | 1,421 | -28 | -1.9% | 23,000 |
| 2025/09/09 | 1,470 | 1,470 | 1,440 | 1,449 | -15 | -1% | 7,500 |
| 2025/09/08 | 1,450 | 1,482 | 1,446 | 1,464 | +30 | +2.1% | 7,600 |
| 2025/09/05 | 1,434 | 1,450 | 1,422 | 1,434 | -3 | -0.2% | 5,800 |
| 2025/09/04 | 1,427 | 1,444 | 1,421 | 1,437 | -3 | -0.2% | 4,100 |
| 2025/09/03 | 1,443 | 1,454 | 1,412 | 1,440 | ±0 | ±0% | 8,300 |
| 2025/09/02 | 1,453 | 1,453 | 1,440 | 1,440 | -6 | -0.4% | 3,900 |
| 2025/09/01 | 1,454 | 1,464 | 1,440 | 1,446 | -8 | -0.6% | 7,100 |
| 2025/08/29 | 1,460 | 1,460 | 1,447 | 1,454 | ±0 | ±0% | 4,100 |
| 2025/08/28 | 1,460 | 1,460 | 1,443 | 1,454 | +12 | +0.8% | 2,900 |
| 2025/08/27 | 1,443 | 1,460 | 1,442 | 1,442 | ±0 | ±0% | 9,400 |
| 2025/08/26 | 1,471 | 1,475 | 1,441 | 1,442 | -19 | -1.3% | 8,000 |
| 2025/08/25 | 1,458 | 1,470 | 1,449 | 1,461 | +11 | +0.8% | 6,300 |
| 2025/08/22 | 1,458 | 1,468 | 1,445 | 1,450 | +1 | +0.1% | 12,200 |
| 2025/08/21 | 1,429 | 1,450 | 1,427 | 1,449 | +20 | +1.4% | 7,500 |
| 2025/08/20 | 1,405 | 1,432 | 1,401 | 1,429 | +27 | +1.9% | 12,200 |
| 2025/08/19 | 1,398 | 1,424 | 1,390 | 1,402 | +6 | +0.4% | 36,400 |
| 2025/08/18 | 1,459 | 1,459 | 1,384 | 1,396 | -36 | -2.5% | 52,900 |
| 2025/08/15 | 1,409 | 1,445 | 1,409 | 1,432 | +32 | +2.3% | 32,800 |
| 2025/08/14 | 1,450 | 1,450 | 1,400 | 1,400 | -44 | -3% | 31,600 |
| 2025/08/13 | 1,478 | 1,478 | 1,442 | 1,444 | -20 | -1.4% | 7,000 |
| 2025/08/12 | 1,475 | 1,477 | 1,453 | 1,464 | -11 | -0.7% | 4,600 |
| 2025/08/08 | 1,479 | 1,479 | 1,462 | 1,475 | +1 | +0.1% | 5,100 |
| 2025/08/07 | 1,459 | 1,481 | 1,459 | 1,474 | +13 | +0.9% | 5,200 |
151～
200
件表示中 / 1817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 | 136,500円 | +8.0% | -5.0% | 4.03% | 8.48倍 | 1.27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 |
| 金下建 | 313,500円 | +18.8% | -3.6% | 1.59% | 32.99倍 | 0.34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 |
| ファーストコポ | 89,000円 | -16.0% | +9.0% | 5.17% | 5.80倍 | 1.08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 | 29,300円 | -3.0% | -35.3% | 3.75% | 16.74倍 | 0.54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 | 102,400円 | -3.7% | -34.8% | 3.71% | 6.57倍 | 0.60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
