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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 1,339 | 1,350 | 1,330 | 1,350 | +11 | +0.8% | 4,700 |
| 2025/05/26 | 1,338 | 1,360 | 1,338 | 1,339 | -11 | -0.8% | 5,100 |
| 2025/05/23 | 1,353 | 1,353 | 1,336 | 1,350 | +8 | +0.6% | 8,100 |
| 2025/05/22 | 1,360 | 1,361 | 1,334 | 1,342 | -15 | -1.1% | 9,200 |
| 2025/05/21 | 1,330 | 1,358 | 1,330 | 1,357 | +28 | +2.1% | 24,800 |
| 2025/05/20 | 1,311 | 1,340 | 1,311 | 1,329 | +25 | +1.9% | 8,800 |
| 2025/05/19 | 1,313 | 1,344 | 1,300 | 1,304 | -9 | -0.7% | 32,800 |
| 2025/05/16 | 1,290 | 1,315 | 1,290 | 1,313 | +18 | +1.4% | 21,800 |
| 2025/05/15 | 1,335 | 1,346 | 1,284 | 1,295 | -52 | -3.9% | 46,700 |
| 2025/05/14 | 1,366 | 1,368 | 1,347 | 1,347 | -20 | -1.5% | 27,800 |
| 2025/05/13 | 1,384 | 1,384 | 1,356 | 1,367 | +3 | +0.2% | 31,300 |
| 2025/05/12 | 1,333 | 1,394 | 1,325 | 1,364 | -59 | -4.1% | 122,800 |
| 2025/05/09 | 1,409 | 1,465 | 1,381 | 1,423 | +18 | +1.3% | 50,000 |
| 2025/05/08 | 1,394 | 1,433 | 1,389 | 1,405 | +16 | +1.2% | 18,200 |
| 2025/05/07 | 1,383 | 1,394 | 1,365 | 1,389 | +15 | +1.1% | 11,000 |
| 2025/05/02 | 1,386 | 1,391 | 1,353 | 1,374 | -12 | -0.9% | 9,400 |
| 2025/05/01 | 1,428 | 1,459 | 1,385 | 1,386 | -42 | -2.9% | 20,000 |
| 2025/04/30 | 1,381 | 1,428 | 1,372 | 1,428 | +56 | +4.1% | 18,400 |
| 2025/04/28 | 1,378 | 1,387 | 1,362 | 1,372 | -6 | -0.4% | 15,100 |
| 2025/04/25 | 1,355 | 1,379 | 1,350 | 1,378 | +18 | +1.3% | 11,900 |
| 2025/04/24 | 1,341 | 1,375 | 1,332 | 1,360 | +18 | +1.3% | 21,100 |
| 2025/04/23 | 1,355 | 1,361 | 1,335 | 1,342 | -3 | -0.2% | 6,400 |
| 2025/04/22 | 1,330 | 1,369 | 1,330 | 1,345 | -2 | -0.1% | 8,800 |
| 2025/04/21 | 1,304 | 1,347 | 1,285 | 1,347 | +43 | +3.3% | 11,500 |
| 2025/04/18 | 1,284 | 1,313 | 1,284 | 1,304 | +20 | +1.6% | 7,800 |
| 2025/04/17 | 1,285 | 1,294 | 1,273 | 1,284 | +13 | +1% | 6,200 |
| 2025/04/16 | 1,280 | 1,298 | 1,261 | 1,271 | -9 | -0.7% | 8,900 |
| 2025/04/15 | 1,311 | 1,311 | 1,280 | 1,280 | -6 | -0.5% | 9,300 |
| 2025/04/14 | 1,290 | 1,302 | 1,286 | 1,286 | +16 | +1.3% | 7,100 |
| 2025/04/11 | 1,260 | 1,278 | 1,240 | 1,270 | -6 | -0.5% | 8,700 |
| 2025/04/10 | 1,287 | 1,287 | 1,246 | 1,276 | +72 | +6% | 18,600 |
| 2025/04/09 | 1,216 | 1,235 | 1,201 | 1,204 | -32 | -2.6% | 9,600 |
| 2025/04/08 | 1,235 | 1,259 | 1,208 | 1,236 | +54 | +4.6% | 19,500 |
| 2025/04/07 | 1,150 | 1,229 | 1,125 | 1,182 | -55 | -4.4% | 43,500 |
| 2025/04/04 | 1,250 | 1,272 | 1,208 | 1,237 | -37 | -2.9% | 38,400 |
| 2025/04/03 | 1,281 | 1,340 | 1,256 | 1,274 | -37 | -2.8% | 36,800 |
| 2025/04/02 | 1,336 | 1,362 | 1,311 | 1,311 | -17 | -1.3% | 8,200 |
| 2025/04/01 | 1,332 | 1,356 | 1,315 | 1,328 | -11 | -0.8% | 14,200 |
| 2025/03/31 | 1,365 | 1,380 | 1,335 | 1,339 | -43 | -3.1% | 22,700 |
| 2025/03/28 | 1,375 | 1,418 | 1,348 | 1,382 | -23 | -1.6% | 18,500 |
| 2025/03/27 | 1,395 | 1,415 | 1,385 | 1,405 | +10 | +0.7% | 17,100 |
| 2025/03/26 | 1,390 | 1,410 | 1,389 | 1,395 | +5 | +0.4% | 14,000 |
| 2025/03/25 | 1,408 | 1,412 | 1,390 | 1,390 | -17 | -1.2% | 14,500 |
| 2025/03/24 | 1,399 | 1,430 | 1,394 | 1,407 | +8 | +0.6% | 20,100 |
| 2025/03/21 | 1,385 | 1,400 | 1,365 | 1,399 | +34 | +2.5% | 17,000 |
| 2025/03/19 | 1,350 | 1,375 | 1,342 | 1,365 | +20 | +1.5% | 14,900 |
| 2025/03/18 | 1,339 | 1,355 | 1,339 | 1,345 | +6 | +0.4% | 5,200 |
| 2025/03/17 | 1,357 | 1,357 | 1,338 | 1,339 | -11 | -0.8% | 8,300 |
| 2025/03/14 | 1,314 | 1,350 | 1,314 | 1,350 | +29 | +2.2% | 10,700 |
| 2025/03/13 | 1,312 | 1,327 | 1,312 | 1,321 | +9 | +0.7% | 6,600 |
251～
300
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
