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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,981 | 1,996 | 1,961 | 1,981 | -6 | -0.3% | 700 |
| 2022/07/11 | 1,971 | 2,005 | 1,971 | 1,987 | +17 | +0.9% | 1,100 |
| 2022/07/08 | 1,994 | 1,994 | 1,970 | 1,970 | +37 | +1.9% | 1,200 |
| 2022/07/07 | 1,997 | 2,010 | 1,900 | 1,933 | -64 | -3.2% | 2,700 |
| 2022/07/06 | 1,997 | 2,000 | 1,988 | 1,997 | +4 | +0.2% | 2,000 |
| 2022/07/05 | 1,888 | 1,994 | 1,888 | 1,993 | +105 | +5.6% | 5,200 |
| 2022/07/04 | 1,914 | 1,914 | 1,861 | 1,888 | +70 | +3.9% | 1,900 |
| 2022/07/01 | 1,794 | 1,841 | 1,794 | 1,818 | +37 | +2.1% | 1,200 |
| 2022/06/30 | 1,794 | 1,794 | 1,781 | 1,781 | +2 | +0.1% | 200 |
| 2022/06/29 | 1,788 | 1,789 | 1,779 | 1,779 | +9 | +0.5% | 800 |
| 2022/06/28 | 1,788 | 1,788 | 1,770 | 1,770 | +15 | +0.9% | 600 |
| 2022/06/27 | 1,720 | 1,757 | 1,720 | 1,755 | +41 | +2.4% | 3,500 |
| 2022/06/24 | 1,717 | 1,717 | 1,703 | 1,714 | +4 | +0.2% | 1,600 |
| 2022/06/23 | 1,709 | 1,710 | 1,693 | 1,710 | -3 | -0.2% | 2,000 |
| 2022/06/22 | 1,686 | 1,713 | 1,686 | 1,713 | +33 | +2% | 500 |
| 2022/06/21 | 1,691 | 1,700 | 1,680 | 1,680 | -7 | -0.4% | 1,100 |
| 2022/06/20 | 1,690 | 1,690 | 1,658 | 1,687 | -3 | -0.2% | 1,300 |
| 2022/06/17 | 1,680 | 1,690 | 1,645 | 1,690 | +4 | +0.2% | 1,700 |
| 2022/06/16 | 1,693 | 1,693 | 1,686 | 1,686 | -7 | -0.4% | 1,700 |
| 2022/06/15 | 1,678 | 1,696 | 1,678 | 1,693 | +23 | +1.4% | 900 |
| 2022/06/14 | 1,710 | 1,710 | 1,670 | 1,670 | -36 | -2.1% | 700 |
| 2022/06/13 | 1,669 | 1,721 | 1,669 | 1,706 | +20 | +1.2% | 500 |
| 2022/06/10 | 1,686 | 1,690 | 1,686 | 1,686 | +4 | +0.2% | 400 |
| 2022/06/09 | 1,691 | 1,691 | 1,661 | 1,682 | -14 | -0.8% | 900 |
| 2022/06/08 | 1,699 | 1,699 | 1,695 | 1,696 | +43 | +2.6% | 1,500 |
| 2022/06/07 | 1,700 | 1,701 | 1,645 | 1,653 | -27 | -1.6% | 1,000 |
| 2022/06/06 | 1,695 | 1,695 | 1,615 | 1,680 | -9 | -0.5% | 3,900 |
| 2022/06/03 | 1,689 | 1,689 | 1,689 | 1,689 | -1 | -0.1% | 500 |
| 2022/06/02 | 1,700 | 1,700 | 1,690 | 1,690 | -17 | -1% | 600 |
| 2022/06/01 | 1,710 | 1,719 | 1,707 | 1,707 | -3 | -0.2% | 1,700 |
| 2022/05/31 | 1,710 | 1,710 | 1,710 | 1,710 | +13 | +0.8% | 200 |
| 2022/05/30 | 1,703 | 1,711 | 1,697 | 1,697 | -21 | -1.2% | 1,000 |
| 2022/05/27 | 1,723 | 1,723 | 1,717 | 1,718 | +15 | +0.9% | 300 |
| 2022/05/26 | 1,703 | 1,703 | 1,703 | 1,703 | -7 | -0.4% | 300 |
| 2022/05/25 | 1,749 | 1,749 | 1,686 | 1,710 | -5 | -0.3% | 2,200 |
| 2022/05/24 | 1,701 | 1,715 | 1,700 | 1,715 | +21 | +1.2% | 800 |
| 2022/05/23 | 1,700 | 1,700 | 1,680 | 1,694 | +17 | +1% | 1,000 |
| 2022/05/20 | 1,700 | 1,700 | 1,677 | 1,677 | -14 | -0.8% | 400 |
| 2022/05/19 | 1,693 | 1,693 | 1,653 | 1,691 | -6 | -0.4% | 1,800 |
| 2022/05/18 | 1,671 | 1,697 | 1,670 | 1,697 | +8 | +0.5% | 1,300 |
| 2022/05/17 | 1,689 | 1,689 | 1,689 | 1,689 | ±0 | ±0% | 100 |
| 2022/05/16 | 1,700 | 1,740 | 1,689 | 1,689 | +27 | +1.6% | 1,900 |
| 2022/05/13 | 1,660 | 1,686 | 1,651 | 1,662 | -24 | -1.4% | 1,000 |
| 2022/05/12 | 1,694 | 1,694 | 1,686 | 1,686 | - | - | 300 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,664 | 1,694 | 1,662 | 1,694 | +4 | +0.2% | 1,100 |
| 2022/05/09 | 1,660 | 1,693 | 1,657 | 1,690 | -10 | -0.6% | 1,500 |
| 2022/05/06 | 1,676 | 1,700 | 1,675 | 1,700 | +40 | +2.4% | 1,100 |
| 2022/05/02 | 1,652 | 1,660 | 1,642 | 1,660 | +25 | +1.5% | 1,200 |
| 2022/04/28 | 1,654 | 1,654 | 1,635 | 1,635 | -5 | -0.3% | 600 |
701～
750
件表示中 / 1565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 | 135,000円 | +14.0% | -25.2% | 4.07% | 9.79倍 | 1.43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 |
| ファーストコポ | 94,700円 | +45.7% | +68.8% | 4.44% | 6.90倍 | 1.24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 |
| ノバック | 242,900円 | -19.8% | -3.3% | 4.94% | 26.07倍 | 0.69倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| ベステラ | 111,000円 | +19.3% | +116.2% | 2.70% | 12.59倍 | 2.34倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 高田工 | 150,900円 | -2.9% | -28.4% | 4.64% | 7.79倍 | 0.55倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
市場注目の銘柄
チャート関連のコラム
