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 |
|---|---|---|---|---|---|---|---|
| 2024/12/23 | 1,160 | 1,172.5 | 1,150.5 | 1,168 | +45 | +4% | 49,800 |
| 2024/12/20 | 1,128 | 1,132 | 1,123 | 1,123 | +3 | +0.3% | 2,600 |
| 2024/12/19 | 1,109.5 | 1,123.5 | 1,109.5 | 1,120 | -5 | -0.4% | 3,600 |
| 2024/12/18 | 1,118.5 | 1,127 | 1,118.5 | 1,125 | +7 | +0.6% | 4,800 |
| 2024/12/17 | 1,123.5 | 1,128.5 | 1,117.5 | 1,118 | +0.5 | ±0% | 3,800 |
| 2024/12/16 | 1,117.5 | 1,119 | 1,117.5 | 1,117.5 | -2.5 | -0.2% | 800 |
| 2024/12/13 | 1,117 | 1,120 | 1,111 | 1,120 | -4.5 | -0.4% | 1,400 |
| 2024/12/12 | 1,110 | 1,125.5 | 1,108 | 1,124.5 | +14.5 | +1.3% | 1,600 |
| 2024/12/11 | 1,118.5 | 1,118.5 | 1,107.5 | 1,110 | -8.5 | -0.8% | 5,600 |
| 2024/12/10 | 1,127.5 | 1,127.5 | 1,118.5 | 1,118.5 | -9 | -0.8% | 800 |
| 2024/12/09 | 1,118 | 1,127.5 | 1,118 | 1,127.5 | +10 | +0.9% | 800 |
| 2024/12/06 | 1,119.5 | 1,126 | 1,116.5 | 1,117.5 | -7.5 | -0.7% | 3,000 |
| 2024/12/05 | 1,116.5 | 1,125 | 1,116.5 | 1,125 | +6.5 | +0.6% | 3,000 |
| 2024/12/04 | 1,119 | 1,119 | 1,112.5 | 1,118.5 | -0.5 | ±0% | 1,800 |
| 2024/12/03 | 1,125 | 1,132 | 1,119 | 1,119 | -4 | -0.4% | 4,600 |
| 2024/12/02 | 1,129.5 | 1,133.5 | 1,122.5 | 1,123 | -4 | -0.4% | 3,600 |
| 2024/11/29 | 1,127.5 | 1,127.5 | 1,119 | 1,127 | +8.5 | +0.8% | 1,600 |
| 2024/11/28 | 1,128 | 1,128 | 1,117.5 | 1,118.5 | -11 | -1% | 1,800 |
| 2024/11/27 | 1,132 | 1,132 | 1,118.5 | 1,129.5 | +5 | +0.4% | 3,400 |
| 2024/11/26 | 1,110 | 1,124.5 | 1,100 | 1,124.5 | +14.5 | +1.3% | 4,800 |
| 2024/11/25 | 1,100 | 1,110 | 1,091.5 | 1,110 | +10 | +0.9% | 7,000 |
| 2024/11/22 | 1,100 | 1,102.5 | 1,090.5 | 1,100 | +0.5 | ±0% | 7,600 |
| 2024/11/21 | 1,099 | 1,099.5 | 1,089.5 | 1,099.5 | +2 | +0.2% | 4,800 |
| 2024/11/20 | 1,099.5 | 1,099.5 | 1,085.5 | 1,097.5 | +1 | +0.1% | 2,600 |
| 2024/11/19 | 1,099.5 | 1,099.5 | 1,087.5 | 1,096.5 | -3.5 | -0.3% | 2,600 |
| 2024/11/18 | 1,075 | 1,102.5 | 1,071 | 1,100 | +25 | +2.3% | 4,400 |
| 2024/11/15 | 1,077.5 | 1,082.5 | 1,070.5 | 1,075 | -0.5 | ±0% | 5,600 |
| 2024/11/14 | 1,075 | 1,079 | 1,075 | 1,075.5 | +0.5 | ±0% | 1,800 |
| 2024/11/13 | 1,080 | 1,084 | 1,074 | 1,075 | -10.5 | -1% | 7,000 |
| 2024/11/12 | 1,099.5 | 1,099.5 | 1,083 | 1,085.5 | -18 | -1.6% | 2,800 |
| 2024/11/11 | 1,091 | 1,110 | 1,091 | 1,103.5 | +37.5 | +3.5% | 27,600 |
| 2024/11/08 | 1,050.5 | 1,068.5 | 1,050 | 1,066 | +13.5 | +1.3% | 7,000 |
| 2024/11/07 | 1,042 | 1,052.5 | 1,041 | 1,052.5 | +15 | +1.4% | 3,200 |
| 2024/11/06 | 1,049.5 | 1,052 | 1,037.5 | 1,037.5 | -7.5 | -0.7% | 5,800 |
| 2024/11/05 | 1,045.5 | 1,053 | 1,045 | 1,045 | +7.5 | +0.7% | 2,600 |
| 2024/11/01 | 1,034.5 | 1,037.5 | 1,031 | 1,037.5 | +8.5 | +0.8% | 1,200 |
| 2024/10/31 | 1,054.5 | 1,054.5 | 1,024.5 | 1,029 | -21 | -2% | 17,200 |
| 2024/10/30 | 1,053 | 1,053.5 | 1,043.5 | 1,050 | +7 | +0.7% | 2,200 |
| 2024/10/29 | 1,050.5 | 1,050.5 | 1,041.5 | 1,043 | -2.5 | -0.2% | 600 |
| 2024/10/28 | 1,054 | 1,054 | 1,045.5 | 1,045.5 | -7 | -0.7% | 3,400 |
| 2024/10/25 | 1,063 | 1,063 | 1,045 | 1,052.5 | -2 | -0.2% | 4,200 |
| 2024/10/24 | 1,050 | 1,054.5 | 1,047.5 | 1,054.5 | +4 | +0.4% | 1,800 |
| 2024/10/23 | 1,063 | 1,063 | 1,050.5 | 1,050.5 | -6 | -0.6% | 2,600 |
| 2024/10/22 | 1,059.5 | 1,059.5 | 1,052.5 | 1,056.5 | -5 | -0.5% | 2,200 |
| 2024/10/21 | 1,056.5 | 1,061.5 | 1,055.5 | 1,061.5 | +8.5 | +0.8% | 1,000 |
| 2024/10/18 | 1,060 | 1,060 | 1,053 | 1,053 | -7 | -0.7% | 1,600 |
| 2024/10/17 | 1,063.5 | 1,070 | 1,060 | 1,060 | -2 | -0.2% | 3,000 |
| 2024/10/16 | 1,065 | 1,065 | 1,062 | 1,062 | ±0 | ±0% | 1,200 |
| 2024/10/15 | 1,070 | 1,070 | 1,061.5 | 1,062 | -10.5 | -1% | 3,000 |
| 2024/10/11 | 1,072 | 1,072.5 | 1,069 | 1,072.5 | ±0 | ±0% | 1,200 |
351～
400
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
