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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 1,413 | 1,422 | 1,411 | 1,422 | +9 | +0.6% | 4,900 |
| 2026/01/05 | 1,434 | 1,439 | 1,409 | 1,413 | -5 | -0.4% | 10,800 |
| 2025/12/30 | 1,425 | 1,425 | 1,413 | 1,418 | +3 | +0.2% | 3,000 |
| 2025/12/29 | 1,427 | 1,427 | 1,409 | 1,415 | +9 | +0.6% | 7,900 |
| 2025/12/26 | 1,404 | 1,414 | 1,403 | 1,406 | -14 | -1% | 5,200 |
| 2025/12/25 | 1,441 | 1,444 | 1,404 | 1,420 | -1 | -0.1% | 9,000 |
| 2025/12/24 | 1,411 | 1,422 | 1,403 | 1,421 | +16 | +1.1% | 11,300 |
| 2025/12/23 | 1,404 | 1,416 | 1,400 | 1,405 | +1 | +0.1% | 9,300 |
| 2025/12/22 | 1,416 | 1,416 | 1,400 | 1,404 | ±0 | ±0% | 7,000 |
| 2025/12/19 | 1,400 | 1,405 | 1,400 | 1,404 | +6 | +0.4% | 6,600 |
| 2025/12/18 | 1,398 | 1,399 | 1,395 | 1,398 | ±0 | ±0% | 2,000 |
| 2025/12/17 | 1,396 | 1,398 | 1,395 | 1,398 | +2 | +0.1% | 2,500 |
| 2025/12/16 | 1,399 | 1,400 | 1,391 | 1,396 | ±0 | ±0% | 2,800 |
| 2025/12/15 | 1,396 | 1,400 | 1,396 | 1,396 | -5 | -0.4% | 3,700 |
| 2025/12/12 | 1,395 | 1,415 | 1,384 | 1,401 | +8 | +0.6% | 12,200 |
| 2025/12/11 | 1,397 | 1,398 | 1,390 | 1,393 | -3 | -0.2% | 2,900 |
| 2025/12/10 | 1,408 | 1,408 | 1,393 | 1,396 | -2 | -0.1% | 4,000 |
| 2025/12/09 | 1,397 | 1,399 | 1,395 | 1,398 | +5 | +0.4% | 9,000 |
| 2025/12/08 | 1,411 | 1,411 | 1,390 | 1,393 | -17 | -1.2% | 8,100 |
| 2025/12/05 | 1,413 | 1,415 | 1,407 | 1,410 | ±0 | ±0% | 10,100 |
| 2025/12/04 | 1,412 | 1,414 | 1,409 | 1,410 | -2 | -0.1% | 9,200 |
| 2025/12/03 | 1,417 | 1,417 | 1,409 | 1,412 | -4 | -0.3% | 7,600 |
| 2025/12/02 | 1,418 | 1,418 | 1,410 | 1,416 | ±0 | ±0% | 2,600 |
| 2025/12/01 | 1,412 | 1,416 | 1,406 | 1,416 | +3 | +0.2% | 7,000 |
| 2025/11/28 | 1,412 | 1,415 | 1,405 | 1,413 | +1 | +0.1% | 3,100 |
| 2025/11/27 | 1,416 | 1,416 | 1,406 | 1,412 | -2 | -0.1% | 4,100 |
| 2025/11/26 | 1,408 | 1,415 | 1,406 | 1,414 | +6 | +0.4% | 3,000 |
| 2025/11/25 | 1,419 | 1,419 | 1,408 | 1,408 | -2 | -0.1% | 5,700 |
| 2025/11/21 | 1,412 | 1,414 | 1,407 | 1,410 | -2 | -0.1% | 3,200 |
| 2025/11/20 | 1,412 | 1,412 | 1,400 | 1,412 | +9 | +0.6% | 1,800 |
| 2025/11/19 | 1,405 | 1,411 | 1,402 | 1,403 | -4 | -0.3% | 2,700 |
| 2025/11/18 | 1,401 | 1,412 | 1,400 | 1,407 | ±0 | ±0% | 5,400 |
| 2025/11/17 | 1,410 | 1,412 | 1,401 | 1,407 | -12 | -0.8% | 6,400 |
| 2025/11/14 | 1,420 | 1,432 | 1,400 | 1,419 | -1 | -0.1% | 16,600 |
| 2025/11/13 | 1,430 | 1,430 | 1,401 | 1,420 | +20 | +1.4% | 9,800 |
| 2025/11/12 | 1,400 | 1,411 | 1,396 | 1,400 | +6 | +0.4% | 2,700 |
| 2025/11/11 | 1,405 | 1,414 | 1,393 | 1,394 | -15 | -1.1% | 4,500 |
| 2025/11/10 | 1,383 | 1,419 | 1,380 | 1,409 | -42 | -2.9% | 22,600 |
| 2025/11/07 | 1,439 | 1,452 | 1,439 | 1,451 | +19 | +1.3% | 5,900 |
| 2025/11/06 | 1,417 | 1,460 | 1,417 | 1,432 | +19 | +1.3% | 8,000 |
| 2025/11/05 | 1,415 | 1,420 | 1,401 | 1,413 | -7 | -0.5% | 4,400 |
| 2025/11/04 | 1,420 | 1,448 | 1,415 | 1,420 | +5 | +0.4% | 12,800 |
| 2025/10/31 | 1,410 | 1,435 | 1,408 | 1,415 | -1 | -0.1% | 5,600 |
| 2025/10/30 | 1,412 | 1,424 | 1,408 | 1,416 | -3 | -0.2% | 1,500 |
| 2025/10/29 | 1,435 | 1,444 | 1,414 | 1,419 | -12 | -0.8% | 4,600 |
| 2025/10/28 | 1,444 | 1,448 | 1,400 | 1,431 | -13 | -0.9% | 4,700 |
| 2025/10/27 | 1,455 | 1,455 | 1,426 | 1,444 | -9 | -0.6% | 4,500 |
| 2025/10/24 | 1,460 | 1,468 | 1,430 | 1,453 | +7 | +0.5% | 4,100 |
| 2025/10/23 | 1,428 | 1,450 | 1,426 | 1,446 | +23 | +1.6% | 7,900 |
| 2025/10/22 | 1,413 | 1,426 | 1,404 | 1,423 | +5 | +0.4% | 3,800 |
101～
150
件表示中 / 1817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 | 136,500円 | +8.0% | -5.0% | 4.03% | 8.48倍 | 1.27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 |
| 金下建 | 313,500円 | +18.8% | -3.6% | 1.59% | 32.99倍 | 0.34倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| ファーストコポ | 89,000円 | -16.0% | +9.0% | 5.17% | 5.80倍 | 1.08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 | 29,300円 | -3.0% | -35.3% | 3.75% | 16.74倍 | 0.54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 | 102,400円 | -3.7% | -34.8% | 3.71% | 6.57倍 | 0.60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
