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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,439 | 1,439 | 1,407 | 1,407 | -19 | -1.3% | 14,500 |
| 2025/09/16 | 1,425 | 1,439 | 1,421 | 1,426 | +6 | +0.4% | 16,600 |
| 2025/09/12 | 1,437 | 1,444 | 1,420 | 1,420 | -7 | -0.5% | 11,400 |
| 2025/09/11 | 1,423 | 1,445 | 1,423 | 1,427 | +6 | +0.4% | 10,800 |
| 2025/09/10 | 1,450 | 1,452 | 1,400 | 1,421 | -28 | -1.9% | 23,000 |
| 2025/09/09 | 1,470 | 1,470 | 1,440 | 1,449 | -15 | -1% | 7,500 |
| 2025/09/08 | 1,450 | 1,482 | 1,446 | 1,464 | +30 | +2.1% | 7,600 |
| 2025/09/05 | 1,434 | 1,450 | 1,422 | 1,434 | -3 | -0.2% | 5,800 |
| 2025/09/04 | 1,427 | 1,444 | 1,421 | 1,437 | -3 | -0.2% | 4,100 |
| 2025/09/03 | 1,443 | 1,454 | 1,412 | 1,440 | ±0 | ±0% | 8,300 |
| 2025/09/02 | 1,453 | 1,453 | 1,440 | 1,440 | -6 | -0.4% | 3,900 |
| 2025/09/01 | 1,454 | 1,464 | 1,440 | 1,446 | -8 | -0.6% | 7,100 |
| 2025/08/29 | 1,460 | 1,460 | 1,447 | 1,454 | ±0 | ±0% | 4,100 |
| 2025/08/28 | 1,460 | 1,460 | 1,443 | 1,454 | +12 | +0.8% | 2,900 |
| 2025/08/27 | 1,443 | 1,460 | 1,442 | 1,442 | ±0 | ±0% | 9,400 |
| 2025/08/26 | 1,471 | 1,475 | 1,441 | 1,442 | -19 | -1.3% | 8,000 |
| 2025/08/25 | 1,458 | 1,470 | 1,449 | 1,461 | +11 | +0.8% | 6,300 |
| 2025/08/22 | 1,458 | 1,468 | 1,445 | 1,450 | +1 | +0.1% | 12,200 |
| 2025/08/21 | 1,429 | 1,450 | 1,427 | 1,449 | +20 | +1.4% | 7,500 |
| 2025/08/20 | 1,405 | 1,432 | 1,401 | 1,429 | +27 | +1.9% | 12,200 |
| 2025/08/19 | 1,398 | 1,424 | 1,390 | 1,402 | +6 | +0.4% | 36,400 |
| 2025/08/18 | 1,459 | 1,459 | 1,384 | 1,396 | -36 | -2.5% | 52,900 |
| 2025/08/15 | 1,409 | 1,445 | 1,409 | 1,432 | +32 | +2.3% | 32,800 |
| 2025/08/14 | 1,450 | 1,450 | 1,400 | 1,400 | -44 | -3% | 31,600 |
| 2025/08/13 | 1,478 | 1,478 | 1,442 | 1,444 | -20 | -1.4% | 7,000 |
| 2025/08/12 | 1,475 | 1,477 | 1,453 | 1,464 | -11 | -0.7% | 4,600 |
| 2025/08/08 | 1,479 | 1,479 | 1,462 | 1,475 | +1 | +0.1% | 5,100 |
| 2025/08/07 | 1,459 | 1,481 | 1,459 | 1,474 | +13 | +0.9% | 5,200 |
| 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 |
1～
50
件表示中 / 1645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 | 140,700円 | +14.0% | -25.2% | 3.91% | 10.20倍 | 1.49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 |
| 日ハウスＨＤ | 31,400円 | -3.0% | -35.3% | 3.50% | 17.94倍 | 0.58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 | 555,000円 | +0.5% | -7.3% | 2.16% | 8.07倍 | 0.76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 |
| ヴィス | 144,000円 | +5.8% | +0.1% | 3.40% | 9.55倍 | 1.74倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| エムビーエス | 152,000円 | +10.3% | +10.0% | 0.86% | 21.38倍 | 2.89倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
市場注目の銘柄
チャート関連のコラム
