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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,397 | 1,410 | 1,374 | 1,390 | -7 | -0.5% | 8,900 |
| 2025/07/01 | 1,399 | 1,405 | 1,393 | 1,397 | -2 | -0.1% | 3,800 |
| 2025/06/30 | 1,395 | 1,407 | 1,385 | 1,399 | +16 | +1.2% | 9,000 |
| 2025/06/27 | 1,402 | 1,405 | 1,383 | 1,383 | -19 | -1.4% | 9,000 |
| 2025/06/26 | 1,407 | 1,415 | 1,395 | 1,402 | -12 | -0.8% | 5,900 |
| 2025/06/25 | 1,404 | 1,425 | 1,396 | 1,414 | +15 | +1.1% | 13,300 |
| 2025/06/24 | 1,396 | 1,403 | 1,385 | 1,399 | +19 | +1.4% | 9,100 |
| 2025/06/23 | 1,366 | 1,391 | 1,364 | 1,380 | -4 | -0.3% | 6,400 |
| 2025/06/20 | 1,396 | 1,398 | 1,380 | 1,384 | -12 | -0.9% | 5,700 |
| 2025/06/19 | 1,412 | 1,423 | 1,396 | 1,396 | -28 | -2% | 8,600 |
| 2025/06/18 | 1,404 | 1,424 | 1,400 | 1,424 | +20 | +1.4% | 8,200 |
| 2025/06/17 | 1,400 | 1,413 | 1,385 | 1,404 | +29 | +2.1% | 21,300 |
| 2025/06/16 | 1,383 | 1,390 | 1,374 | 1,375 | +7 | +0.5% | 3,700 |
| 2025/06/13 | 1,389 | 1,397 | 1,359 | 1,368 | -33 | -2.4% | 6,500 |
| 2025/06/12 | 1,405 | 1,405 | 1,375 | 1,401 | -2 | -0.1% | 8,800 |
| 2025/06/11 | 1,395 | 1,415 | 1,386 | 1,403 | +10 | +0.7% | 7,000 |
| 2025/06/10 | 1,358 | 1,393 | 1,356 | 1,393 | +35 | +2.6% | 18,300 |
| 2025/06/09 | 1,344 | 1,359 | 1,343 | 1,358 | +14 | +1% | 4,000 |
| 2025/06/06 | 1,335 | 1,354 | 1,335 | 1,344 | +18 | +1.4% | 6,700 |
| 2025/06/05 | 1,324 | 1,337 | 1,308 | 1,326 | ±0 | ±0% | 8,500 |
| 2025/06/04 | 1,338 | 1,338 | 1,325 | 1,326 | -9 | -0.7% | 6,700 |
| 2025/06/03 | 1,339 | 1,342 | 1,330 | 1,335 | -8 | -0.6% | 2,500 |
| 2025/06/02 | 1,339 | 1,352 | 1,339 | 1,343 | +10 | +0.8% | 9,500 |
| 2025/05/30 | 1,344 | 1,355 | 1,316 | 1,333 | -23 | -1.7% | 9,400 |
| 2025/05/29 | 1,345 | 1,356 | 1,345 | 1,356 | +1 | +0.1% | 8,500 |
| 2025/05/28 | 1,350 | 1,356 | 1,340 | 1,355 | +5 | +0.4% | 7,000 |
| 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 |
51～
100
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
