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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,002 | 2,004 | 1,993 | 1,999 | +2 | +0.1% | 800 |
| 2024/04/09 | 2,008 | 2,008 | 1,982 | 1,997 | +6 | +0.3% | 1,100 |
| 2024/04/08 | 1,960 | 1,991 | 1,960 | 1,991 | +31 | +1.6% | 3,900 |
| 2024/04/05 | 1,961 | 1,961 | 1,952 | 1,960 | -2 | -0.1% | 2,000 |
| 2024/04/04 | 1,984 | 1,987 | 1,960 | 1,962 | -16 | -0.8% | 3,000 |
| 2024/04/03 | 1,963 | 1,983 | 1,956 | 1,978 | +15 | +0.8% | 5,700 |
| 2024/04/02 | 1,967 | 1,979 | 1,961 | 1,963 | -7 | -0.4% | 1,900 |
| 2024/04/01 | 2,010 | 2,025 | 1,970 | 1,970 | -37 | -1.8% | 2,900 |
| 2024/03/29 | 2,002 | 2,024 | 2,001 | 2,007 | +5 | +0.2% | 1,500 |
| 2024/03/28 | 1,980 | 2,029 | 1,977 | 2,002 | -58 | -2.8% | 5,200 |
| 2024/03/27 | 2,050 | 2,064 | 2,045 | 2,060 | -6 | -0.3% | 4,100 |
| 2024/03/26 | 2,034 | 2,066 | 2,033 | 2,066 | +22 | +1.1% | 8,400 |
| 2024/03/25 | 2,065 | 2,067 | 2,044 | 2,044 | +11 | +0.5% | 8,500 |
| 2024/03/22 | 2,055 | 2,055 | 2,031 | 2,033 | -22 | -1.1% | 6,400 |
| 2024/03/21 | 2,000 | 2,057 | 2,000 | 2,055 | +65 | +3.3% | 13,700 |
| 2024/03/19 | 1,984 | 1,995 | 1,975 | 1,990 | -4 | -0.2% | 7,200 |
| 2024/03/18 | 1,966 | 1,994 | 1,966 | 1,994 | +38 | +1.9% | 9,400 |
| 2024/03/15 | 1,943 | 1,958 | 1,935 | 1,956 | +15 | +0.8% | 11,500 |
| 2024/03/14 | 1,930 | 1,946 | 1,930 | 1,941 | +1 | +0.1% | 10,300 |
| 2024/03/13 | 1,919 | 1,952 | 1,917 | 1,940 | -49 | -2.5% | 81,000 |
| 2024/03/12 | 2,012 | 2,027 | 1,986 | 1,989 | -23 | -1.1% | 11,100 |
| 2024/03/11 | 2,020 | 2,049 | 2,012 | 2,012 | -68 | -3.3% | 5,800 |
| 2024/03/08 | 2,100 | 2,100 | 2,067 | 2,080 | -20 | -1% | 3,900 |
| 2024/03/07 | 2,100 | 2,135 | 2,100 | 2,100 | -40 | -1.9% | 3,000 |
| 2024/03/06 | 2,146 | 2,148 | 2,121 | 2,140 | - | - | 3,200 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 2,244 | 2,248 | 2,195 | 2,220 | -24 | -1.1% | 2,400 |
| 2024/03/01 | 2,176 | 2,251 | 2,171 | 2,244 | +29 | +1.3% | 5,300 |
| 2024/02/29 | 2,201 | 2,219 | 2,201 | 2,215 | +15 | +0.7% | 700 |
| 2024/02/28 | 2,183 | 2,200 | 2,170 | 2,200 | +19 | +0.9% | 1,600 |
| 2024/02/27 | 2,212 | 2,230 | 2,180 | 2,181 | -69 | -3.1% | 4,400 |
| 2024/02/26 | 2,251 | 2,251 | 2,250 | 2,250 | ±0 | ±0% | 1,200 |
| 2024/02/22 | 2,266 | 2,266 | 2,206 | 2,250 | +14 | +0.6% | 1,900 |
| 2024/02/21 | 2,176 | 2,250 | 2,176 | 2,236 | +69 | +3.2% | 6,500 |
| 2024/02/20 | 2,150 | 2,167 | 2,110 | 2,167 | +14 | +0.7% | 4,100 |
| 2024/02/19 | 2,132 | 2,153 | 2,100 | 2,153 | +22 | +1% | 7,800 |
| 2024/02/16 | 2,127 | 2,131 | 2,127 | 2,131 | -39 | -1.8% | 400 |
| 2024/02/15 | 2,126 | 2,171 | 2,126 | 2,170 | -2 | -0.1% | 700 |
| 2024/02/14 | 2,179 | 2,197 | 2,140 | 2,172 | -14 | -0.6% | 2,000 |
| 2024/02/13 | 2,195 | 2,242 | 2,180 | 2,186 | -59 | -2.6% | 2,100 |
| 2024/02/09 | 2,220 | 2,245 | 2,220 | 2,245 | ±0 | ±0% | 1,300 |
| 2024/02/08 | 2,247 | 2,248 | 2,220 | 2,245 | ±0 | ±0% | 1,100 |
| 2024/02/07 | 2,243 | 2,245 | 2,223 | 2,245 | +2 | +0.1% | 1,000 |
| 2024/02/06 | 2,243 | 2,243 | 2,243 | 2,243 | -4 | -0.2% | 200 |
| 2024/02/05 | 2,220 | 2,250 | 2,217 | 2,247 | +22 | +1% | 2,300 |
| 2024/02/02 | 2,253 | 2,259 | 2,225 | 2,225 | -28 | -1.2% | 1,500 |
| 2024/02/01 | 2,222 | 2,259 | 2,222 | 2,253 | +31 | +1.4% | 900 |
| 2024/01/31 | 2,260 | 2,260 | 2,222 | 2,222 | -28 | -1.2% | 400 |
| 2024/01/30 | 2,242 | 2,250 | 2,242 | 2,250 | +4 | +0.2% | 1,100 |
| 2024/01/29 | 2,257 | 2,257 | 2,246 | 2,246 | -11 | -0.5% | 1,400 |
351～
400
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
