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 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 1,456 | 1,462 | 1,439 | 1,461 | -3 | -0.2% | 10,600 |
| 2025/08/05 | 1,467 | 1,478 | 1,456 | 1,464 | +13 | +0.9% | 4,800 |
| 2025/08/04 | 1,498 | 1,515 | 1,427 | 1,451 | -66 | -4.4% | 29,700 |
| 2025/08/01 | 1,474 | 1,520 | 1,474 | 1,517 | +39 | +2.6% | 12,600 |
| 2025/07/31 | 1,460 | 1,500 | 1,460 | 1,478 | +18 | +1.2% | 9,400 |
| 2025/07/30 | 1,445 | 1,461 | 1,442 | 1,460 | +12 | +0.8% | 2,800 |
| 2025/07/29 | 1,455 | 1,460 | 1,448 | 1,448 | -12 | -0.8% | 4,500 |
| 2025/07/28 | 1,476 | 1,476 | 1,455 | 1,460 | +2 | +0.1% | 3,400 |
| 2025/07/25 | 1,441 | 1,476 | 1,435 | 1,458 | +17 | +1.2% | 16,900 |
| 2025/07/24 | 1,435 | 1,441 | 1,421 | 1,441 | +6 | +0.4% | 2,700 |
| 2025/07/23 | 1,445 | 1,445 | 1,415 | 1,435 | -12 | -0.8% | 5,800 |
| 2025/07/22 | 1,393 | 1,447 | 1,393 | 1,447 | +55 | +4% | 11,300 |
| 2025/07/18 | 1,401 | 1,412 | 1,392 | 1,392 | -20 | -1.4% | 3,000 |
| 2025/07/17 | 1,399 | 1,415 | 1,398 | 1,412 | +13 | +0.9% | 6,800 |
| 2025/07/16 | 1,399 | 1,403 | 1,393 | 1,399 | ±0 | ±0% | 2,100 |
| 2025/07/15 | 1,404 | 1,404 | 1,395 | 1,399 | +2 | +0.1% | 3,700 |
| 2025/07/14 | 1,400 | 1,404 | 1,395 | 1,397 | -1 | -0.1% | 4,500 |
| 2025/07/11 | 1,385 | 1,401 | 1,385 | 1,398 | +14 | +1% | 6,200 |
| 2025/07/10 | 1,389 | 1,396 | 1,377 | 1,384 | +9 | +0.7% | 5,000 |
| 2025/07/09 | 1,377 | 1,387 | 1,370 | 1,375 | ±0 | ±0% | 9,800 |
| 2025/07/08 | 1,381 | 1,382 | 1,375 | 1,375 | -5 | -0.4% | 2,200 |
| 2025/07/07 | 1,400 | 1,400 | 1,374 | 1,380 | -19 | -1.4% | 4,700 |
| 2025/07/04 | 1,385 | 1,407 | 1,385 | 1,399 | +3 | +0.2% | 2,900 |
| 2025/07/03 | 1,390 | 1,396 | 1,386 | 1,396 | +6 | +0.4% | 1,800 |
| 2025/07/02 | 1,397 | 1,410 | 1,374 | 1,390 | -7 | -0.5% | 8,900 |
| 2025/07/01 | 1,399 | 1,405 | 1,393 | 1,397 | -2 | -0.1% | 3,800 |
| 2025/06/30 | 1,395 | 1,407 | 1,385 | 1,399 | +16 | +1.2% | 9,000 |
| 2025/06/27 | 1,402 | 1,405 | 1,383 | 1,383 | -19 | -1.4% | 9,000 |
| 2025/06/26 | 1,407 | 1,415 | 1,395 | 1,402 | -12 | -0.8% | 5,900 |
| 2025/06/25 | 1,404 | 1,425 | 1,396 | 1,414 | +15 | +1.1% | 13,300 |
| 2025/06/24 | 1,396 | 1,403 | 1,385 | 1,399 | +19 | +1.4% | 9,100 |
| 2025/06/23 | 1,366 | 1,391 | 1,364 | 1,380 | -4 | -0.3% | 6,400 |
| 2025/06/20 | 1,396 | 1,398 | 1,380 | 1,384 | -12 | -0.9% | 5,700 |
| 2025/06/19 | 1,412 | 1,423 | 1,396 | 1,396 | -28 | -2% | 8,600 |
| 2025/06/18 | 1,404 | 1,424 | 1,400 | 1,424 | +20 | +1.4% | 8,200 |
| 2025/06/17 | 1,400 | 1,413 | 1,385 | 1,404 | +29 | +2.1% | 21,300 |
| 2025/06/16 | 1,383 | 1,390 | 1,374 | 1,375 | +7 | +0.5% | 3,700 |
| 2025/06/13 | 1,389 | 1,397 | 1,359 | 1,368 | -33 | -2.4% | 6,500 |
| 2025/06/12 | 1,405 | 1,405 | 1,375 | 1,401 | -2 | -0.1% | 8,800 |
| 2025/06/11 | 1,395 | 1,415 | 1,386 | 1,403 | +10 | +0.7% | 7,000 |
| 2025/06/10 | 1,358 | 1,393 | 1,356 | 1,393 | +35 | +2.6% | 18,300 |
| 2025/06/09 | 1,344 | 1,359 | 1,343 | 1,358 | +14 | +1% | 4,000 |
| 2025/06/06 | 1,335 | 1,354 | 1,335 | 1,344 | +18 | +1.4% | 6,700 |
| 2025/06/05 | 1,324 | 1,337 | 1,308 | 1,326 | ±0 | ±0% | 8,500 |
| 2025/06/04 | 1,338 | 1,338 | 1,325 | 1,326 | -9 | -0.7% | 6,700 |
| 2025/06/03 | 1,339 | 1,342 | 1,330 | 1,335 | -8 | -0.6% | 2,500 |
| 2025/06/02 | 1,339 | 1,352 | 1,339 | 1,343 | +10 | +0.8% | 9,500 |
| 2025/05/30 | 1,344 | 1,355 | 1,316 | 1,333 | -23 | -1.7% | 9,400 |
| 2025/05/29 | 1,345 | 1,356 | 1,345 | 1,356 | +1 | +0.1% | 8,500 |
| 2025/05/28 | 1,350 | 1,356 | 1,340 | 1,355 | +5 | +0.4% | 7,000 |
201～
250
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
