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 |
|---|---|---|---|---|---|---|---|
| 2020/08/31 | 5,270 | 5,900 | 5,270 | 5,900 | +650 | +12.4% | 3,600 |
| 2020/08/28 | 5,520 | 5,660 | 5,140 | 5,250 | -270 | -4.9% | 3,500 |
| 2020/08/27 | 5,500 | 5,570 | 5,460 | 5,520 | -80 | -1.4% | 2,500 |
| 2020/08/26 | 5,500 | 5,690 | 5,500 | 5,600 | +30 | +0.5% | 1,600 |
| 2020/08/25 | 5,750 | 5,980 | 5,350 | 5,570 | +220 | +4.1% | 7,000 |
| 2020/08/24 | 5,070 | 5,350 | 5,030 | 5,350 | +350 | +7% | 2,500 |
| 2020/08/21 | 4,945 | 5,000 | 4,905 | 5,000 | +125 | +2.6% | 1,200 |
| 2020/08/20 | 4,945 | 4,960 | 4,830 | 4,875 | -70 | -1.4% | 2,600 |
| 2020/08/19 | 4,800 | 4,985 | 4,800 | 4,945 | +125 | +2.6% | 2,300 |
| 2020/08/18 | 4,790 | 4,820 | 4,720 | 4,820 | +80 | +1.7% | 1,000 |
| 2020/08/17 | 4,740 | 4,780 | 4,680 | 4,740 | +100 | +2.2% | 1,500 |
| 2020/08/14 | 4,800 | 4,800 | 4,600 | 4,640 | +60 | +1.3% | 2,200 |
| 2020/08/13 | 4,870 | 4,870 | 4,580 | 4,580 | -80 | -1.7% | 3,200 |
| 2020/08/12 | 4,660 | 5,120 | 4,605 | 4,660 | +105 | +2.3% | 19,000 |
| 2020/08/11 | 4,205 | 4,555 | 4,205 | 4,555 | +700 | +18.2% | 10,700 |
| 2020/08/07 | 3,875 | 3,875 | 3,850 | 3,855 | +50 | +1.3% | 700 |
| 2020/08/06 | 3,950 | 3,950 | 3,805 | 3,805 | -175 | -4.4% | 500 |
| 2020/08/05 | 3,990 | 4,000 | 3,980 | 3,980 | +90 | +2.3% | 1,200 |
| 2020/08/04 | 3,950 | 4,000 | 3,890 | 3,890 | +5 | +0.1% | 800 |
| 2020/08/03 | 3,820 | 3,895 | 3,820 | 3,885 | +135 | +3.6% | 900 |
| 2020/07/31 | 3,990 | 3,990 | 3,750 | 3,750 | -170 | -4.3% | 1,900 |
| 2020/07/30 | 3,850 | 3,990 | 3,780 | 3,920 | -70 | -1.8% | 2,300 |
| 2020/07/29 | 3,975 | 3,990 | 3,940 | 3,990 | +50 | +1.3% | 1,300 |
| 2020/07/28 | 3,910 | 4,065 | 3,910 | 3,940 | +100 | +2.6% | 2,000 |
| 2020/07/27 | 3,645 | 3,840 | 3,645 | 3,840 | +200 | +5.5% | 1,000 |
| 2020/07/22 | 3,805 | 4,300 | 3,615 | 3,640 | -135 | -3.6% | 6,200 |
| 2020/07/21 | 3,670 | 3,775 | 3,670 | 3,775 | +110 | +3% | 400 |
| 2020/07/20 | 3,680 | 3,700 | 3,665 | 3,665 | -15 | -0.4% | 1,300 |
| 2020/07/17 | 3,650 | 3,795 | 3,610 | 3,680 | +30 | +0.8% | 3,200 |
| 2020/07/16 | 3,650 | 3,675 | 3,650 | 3,650 | +50 | +1.4% | 400 |
| 2020/07/15 | 3,505 | 3,670 | 3,505 | 3,600 | +115 | +3.3% | 2,800 |
| 2020/07/14 | 3,535 | 3,555 | 3,395 | 3,485 | +75 | +2.2% | 3,200 |
| 2020/07/13 | 3,555 | 3,555 | 3,400 | 3,410 | +205 | +6.4% | 2,800 |
| 2020/07/10 | 3,220 | 3,245 | 3,160 | 3,205 | +125 | +4.1% | 1,300 |
| 2020/07/09 | 3,130 | 3,130 | 3,080 | 3,080 | +10 | +0.3% | 1,100 |
| 2020/07/08 | 3,035 | 3,070 | 3,035 | 3,070 | +35 | +1.2% | 700 |
| 2020/07/07 | 3,060 | 3,060 | 3,035 | 3,035 | -35 | -1.1% | 300 |
| 2020/07/06 | 3,005 | 3,100 | 3,005 | 3,070 | +65 | +2.2% | 4,000 |
| 2020/07/03 | 3,005 | 3,005 | 3,005 | 3,005 | -40 | -1.3% | 300 |
| 2020/07/02 | 3,030 | 3,045 | 3,030 | 3,045 | -5 | -0.2% | 200 |
| 2020/07/01 | 3,030 | 3,050 | 3,030 | 3,050 | ±0 | ±0% | 1,100 |
| 2020/06/30 | 3,050 | 3,050 | 3,050 | 3,050 | ±0 | ±0% | 100 |
| 2020/06/29 | 3,050 | 3,050 | 3,015 | 3,050 | ±0 | ±0% | 700 |
| 2020/06/26 | 3,030 | 3,050 | 3,030 | 3,050 | ±0 | ±0% | 200 |
| 2020/06/25 | 3,080 | 3,080 | 3,050 | 3,050 | ±0 | ±0% | 700 |
| 2020/06/24 | 3,040 | 3,050 | 3,000 | 3,050 | +50 | +1.7% | 1,000 |
| 2020/06/23 | 3,000 | 3,010 | 3,000 | 3,000 | ±0 | ±0% | 800 |
| 2020/06/22 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 200 |
| 2020/06/19 | 3,000 | 3,000 | 3,000 | 3,000 | - | - | 300 |
| 2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
1201～
1250
件表示中 / 1609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 | 145,800円 | +14.0% | -25.2% | 3.77% | 10.57倍 | 1.54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 |
| ナカボーテック | 525,000円 | -1.5% | -12.3% | 4.95% | 13.99倍 | 1.48倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| ノバック | 255,800円 | +23.6% | +56.6% | 4.69% | 15.14倍 | 0.72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 |
| 日ハウスＨＤ | 30,200円 | -3.0% | -35.3% | 3.64% | 17.26倍 | 0.56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 |
| ファーストコポ | 89,200円 | -7.4% | +2.1% | 4.93% | 6.09倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
