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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,284 | 1,313 | 1,284 | 1,304 | +20 | +1.6% | 7,800 |
| 2025/04/17 | 1,285 | 1,294 | 1,273 | 1,284 | +13 | +1% | 6,200 |
| 2025/04/16 | 1,280 | 1,298 | 1,261 | 1,271 | -9 | -0.7% | 8,900 |
| 2025/04/15 | 1,311 | 1,311 | 1,280 | 1,280 | -6 | -0.5% | 9,300 |
| 2025/04/14 | 1,290 | 1,302 | 1,286 | 1,286 | +16 | +1.3% | 7,100 |
| 2025/04/11 | 1,260 | 1,278 | 1,240 | 1,270 | -6 | -0.5% | 8,700 |
| 2025/04/10 | 1,287 | 1,287 | 1,246 | 1,276 | +72 | +6% | 18,600 |
| 2025/04/09 | 1,216 | 1,235 | 1,201 | 1,204 | -32 | -2.6% | 9,600 |
| 2025/04/08 | 1,235 | 1,259 | 1,208 | 1,236 | +54 | +4.6% | 19,500 |
| 2025/04/07 | 1,150 | 1,229 | 1,125 | 1,182 | -55 | -4.4% | 43,500 |
| 2025/04/04 | 1,250 | 1,272 | 1,208 | 1,237 | -37 | -2.9% | 38,400 |
| 2025/04/03 | 1,281 | 1,340 | 1,256 | 1,274 | -37 | -2.8% | 36,800 |
| 2025/04/02 | 1,336 | 1,362 | 1,311 | 1,311 | -17 | -1.3% | 8,200 |
| 2025/04/01 | 1,332 | 1,356 | 1,315 | 1,328 | -11 | -0.8% | 14,200 |
| 2025/03/31 | 1,365 | 1,380 | 1,335 | 1,339 | -43 | -3.1% | 22,700 |
| 2025/03/28 | 1,375 | 1,418 | 1,348 | 1,382 | -23 | -1.6% | 18,500 |
| 2025/03/27 | 1,395 | 1,415 | 1,385 | 1,405 | +10 | +0.7% | 17,100 |
| 2025/03/26 | 1,390 | 1,410 | 1,389 | 1,395 | +5 | +0.4% | 14,000 |
| 2025/03/25 | 1,408 | 1,412 | 1,390 | 1,390 | -17 | -1.2% | 14,500 |
| 2025/03/24 | 1,399 | 1,430 | 1,394 | 1,407 | +8 | +0.6% | 20,100 |
| 2025/03/21 | 1,385 | 1,400 | 1,365 | 1,399 | +34 | +2.5% | 17,000 |
| 2025/03/19 | 1,350 | 1,375 | 1,342 | 1,365 | +20 | +1.5% | 14,900 |
| 2025/03/18 | 1,339 | 1,355 | 1,339 | 1,345 | +6 | +0.4% | 5,200 |
| 2025/03/17 | 1,357 | 1,357 | 1,338 | 1,339 | -11 | -0.8% | 8,300 |
| 2025/03/14 | 1,314 | 1,350 | 1,314 | 1,350 | +29 | +2.2% | 10,700 |
| 2025/03/13 | 1,312 | 1,327 | 1,312 | 1,321 | +9 | +0.7% | 6,600 |
| 2025/03/12 | 1,329 | 1,337 | 1,312 | 1,312 | -17 | -1.3% | 12,200 |
| 2025/03/11 | 1,317 | 1,334 | 1,302 | 1,329 | +4 | +0.3% | 14,700 |
| 2025/03/10 | 1,315 | 1,335 | 1,310 | 1,325 | +20 | +1.5% | 15,700 |
| 2025/03/07 | 1,280 | 1,323 | 1,279 | 1,305 | +10 | +0.8% | 11,200 |
| 2025/03/06 | 1,304 | 1,312 | 1,295 | 1,295 | -5 | -0.4% | 11,500 |
| 2025/03/05 | 1,282 | 1,310 | 1,275 | 1,300 | +17 | +1.3% | 19,400 |
| 2025/03/04 | 1,279 | 1,291 | 1,265 | 1,283 | +4 | +0.3% | 12,700 |
| 2025/03/03 | 1,280 | 1,280 | 1,262 | 1,279 | +7 | +0.6% | 21,200 |
| 2025/02/28 | 1,281 | 1,291 | 1,258 | 1,272 | -15 | -1.2% | 17,000 |
| 2025/02/27 | 1,269 | 1,287 | 1,265 | 1,287 | +7 | +0.5% | 12,600 |
| 2025/02/26 | 1,276 | 1,291 | 1,259 | 1,280 | -6 | -0.5% | 20,800 |
| 2025/02/25 | 1,288 | 1,294 | 1,256 | 1,286 | -8 | -0.6% | 23,600 |
| 2025/02/21 | 1,270 | 1,297 | 1,270 | 1,294 | +25 | +2% | 21,900 |
| 2025/02/20 | 1,259 | 1,279 | 1,251 | 1,269 | +12 | +1% | 60,700 |
| 2025/02/19 | 1,238 | 1,263 | 1,237 | 1,257 | -10 | -0.8% | 246,100 |
| 2025/02/18 | 1,289 | 1,289 | 1,261 | 1,267 | -22 | -1.7% | 67,400 |
| 2025/02/17 | 1,288 | 1,298 | 1,281 | 1,289 | +7 | +0.5% | 46,100 |
| 2025/02/14 | 1,300 | 1,300 | 1,282 | 1,282 | -18 | -1.4% | 35,300 |
| 2025/02/13 | 1,312 | 1,312 | 1,300 | 1,300 | -24 | -1.8% | 27,100 |
| 2025/02/12 | 1,333 | 1,333 | 1,311 | 1,324 | -4 | -0.3% | 14,300 |
| 2025/02/10 | 1,320 | 1,348 | 1,310 | 1,328 | -32 | -2.4% | 45,500 |
| 2025/02/07 | 1,340 | 1,370 | 1,340 | 1,360 | +36 | +2.7% | 22,200 |
| 2025/02/06 | 1,305 | 1,329 | 1,305 | 1,324 | +26 | +2% | 19,800 |
| 2025/02/05 | 1,288 | 1,299 | 1,270 | 1,298 | +28 | +2.2% | 6,200 |
101～
150
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
