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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 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 |
201～
250
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
