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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,199 | 2,199 | 2,170 | 2,198 | -4 | -0.2% | 2,800 |
| 2024/08/20 | 2,202 | 2,202 | 2,186 | 2,202 | +6 | +0.3% | 4,400 |
| 2024/08/19 | 2,205 | 2,205 | 2,190 | 2,196 | -13 | -0.6% | 1,200 |
| 2024/08/16 | 2,183 | 2,213 | 2,183 | 2,209 | +20 | +0.9% | 3,600 |
| 2024/08/15 | 2,190 | 2,190 | 2,161 | 2,189 | +9 | +0.4% | 3,400 |
| 2024/08/14 | 2,175 | 2,195 | 2,175 | 2,180 | +25 | +1.2% | 1,800 |
| 2024/08/13 | 2,199 | 2,199 | 2,155 | 2,155 | +26 | +1.2% | 500 |
| 2024/08/09 | 2,156 | 2,160 | 2,121 | 2,129 | +9 | +0.4% | 1,300 |
| 2024/08/08 | 2,107 | 2,130 | 2,081 | 2,120 | +4 | +0.2% | 2,800 |
| 2024/08/07 | 2,020 | 2,130 | 2,005 | 2,116 | -4 | -0.2% | 4,800 |
| 2024/08/06 | 2,200 | 2,219 | 2,082 | 2,120 | +42 | +2% | 5,400 |
| 2024/08/05 | 2,191 | 2,192 | 2,001 | 2,078 | -164 | -7.3% | 13,200 |
| 2024/08/02 | 2,219 | 2,285 | 2,168 | 2,242 | -1 | ±0% | 10,200 |
| 2024/08/01 | 2,269 | 2,269 | 2,231 | 2,243 | -25 | -1.1% | 3,300 |
| 2024/07/31 | 2,262 | 2,268 | 2,261 | 2,268 | +4 | +0.2% | 2,600 |
| 2024/07/30 | 2,268 | 2,268 | 2,260 | 2,264 | +4 | +0.2% | 400 |
| 2024/07/29 | 2,273 | 2,273 | 2,259 | 2,260 | +24 | +1.1% | 2,300 |
| 2024/07/26 | 2,242 | 2,259 | 2,222 | 2,236 | +18 | +0.8% | 1,600 |
| 2024/07/25 | 2,245 | 2,245 | 2,218 | 2,218 | -38 | -1.7% | 4,300 |
| 2024/07/24 | 2,257 | 2,259 | 2,250 | 2,256 | -1 | ±0% | 4,000 |
| 2024/07/23 | 2,255 | 2,257 | 2,237 | 2,257 | ±0 | ±0% | 1,500 |
| 2024/07/22 | 2,279 | 2,279 | 2,257 | 2,257 | -23 | -1% | 1,300 |
| 2024/07/19 | 2,261 | 2,282 | 2,259 | 2,280 | +22 | +1% | 600 |
| 2024/07/18 | 2,260 | 2,282 | 2,258 | 2,258 | ±0 | ±0% | 1,300 |
| 2024/07/17 | 2,267 | 2,297 | 2,255 | 2,258 | -12 | -0.5% | 2,000 |
| 2024/07/16 | 2,313 | 2,313 | 2,270 | 2,270 | -25 | -1.1% | 2,400 |
| 2024/07/12 | 2,320 | 2,322 | 2,284 | 2,295 | -26 | -1.1% | 2,300 |
| 2024/07/11 | 2,304 | 2,321 | 2,304 | 2,321 | ±0 | ±0% | 200 |
| 2024/07/10 | 2,327 | 2,327 | 2,302 | 2,321 | ±0 | ±0% | 1,300 |
| 2024/07/09 | 2,303 | 2,322 | 2,303 | 2,321 | -7 | -0.3% | 900 |
| 2024/07/08 | 2,319 | 2,332 | 2,319 | 2,328 | +9 | +0.4% | 2,600 |
| 2024/07/05 | 2,325 | 2,325 | 2,319 | 2,319 | -7 | -0.3% | 800 |
| 2024/07/04 | 2,325 | 2,326 | 2,300 | 2,326 | +2 | +0.1% | 1,700 |
| 2024/07/03 | 2,327 | 2,327 | 2,302 | 2,324 | -1 | ±0% | 1,300 |
| 2024/07/02 | 2,327 | 2,327 | 2,301 | 2,325 | -1 | ±0% | 6,100 |
| 2024/07/01 | 2,321 | 2,326 | 2,321 | 2,326 | +5 | +0.2% | 5,400 |
| 2024/06/28 | 2,323 | 2,323 | 2,285 | 2,321 | -2 | -0.1% | 2,100 |
| 2024/06/27 | 2,308 | 2,323 | 2,308 | 2,323 | +15 | +0.6% | 1,200 |
| 2024/06/26 | 2,323 | 2,338 | 2,301 | 2,308 | -21 | -0.9% | 1,700 |
| 2024/06/25 | 2,330 | 2,330 | 2,283 | 2,329 | -12 | -0.5% | 16,900 |
| 2024/06/24 | 2,245 | 2,341 | 2,245 | 2,341 | +96 | +4.3% | 6,500 |
| 2024/06/21 | 2,231 | 2,245 | 2,204 | 2,245 | +14 | +0.6% | 1,000 |
| 2024/06/20 | 2,198 | 2,238 | 2,198 | 2,231 | +33 | +1.5% | 3,700 |
| 2024/06/19 | 2,170 | 2,200 | 2,170 | 2,198 | +31 | +1.4% | 2,300 |
| 2024/06/18 | 2,197 | 2,199 | 2,167 | 2,167 | ±0 | ±0% | 1,100 |
| 2024/06/17 | 2,200 | 2,200 | 2,155 | 2,167 | -47 | -2.1% | 1,500 |
| 2024/06/14 | 2,186 | 2,214 | 2,169 | 2,214 | +26 | +1.2% | 4,500 |
| 2024/06/13 | 2,188 | 2,188 | 2,188 | 2,188 | +12 | +0.6% | 200 |
| 2024/06/12 | 2,207 | 2,207 | 2,155 | 2,176 | -40 | -1.8% | 1,400 |
| 2024/06/11 | 2,210 | 2,219 | 2,198 | 2,216 | -4 | -0.2% | 1,000 |
151～
200
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
