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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,245 | 2,341 | 2,245 | 2,341 | +96 | +4.3% | 6,500 |
| 2024/06/21 | 2,231 | 2,245 | 2,204 | 2,245 | +14 | +0.6% | 1,000 |
| 2024/06/20 | 2,198 | 2,238 | 2,198 | 2,231 | +33 | +1.5% | 3,700 |
| 2024/06/19 | 2,170 | 2,200 | 2,170 | 2,198 | +31 | +1.4% | 2,300 |
| 2024/06/18 | 2,197 | 2,199 | 2,167 | 2,167 | ±0 | ±0% | 1,100 |
| 2024/06/17 | 2,200 | 2,200 | 2,155 | 2,167 | -47 | -2.1% | 1,500 |
| 2024/06/14 | 2,186 | 2,214 | 2,169 | 2,214 | +26 | +1.2% | 4,500 |
| 2024/06/13 | 2,188 | 2,188 | 2,188 | 2,188 | +12 | +0.6% | 200 |
| 2024/06/12 | 2,207 | 2,207 | 2,155 | 2,176 | -40 | -1.8% | 1,400 |
| 2024/06/11 | 2,210 | 2,219 | 2,198 | 2,216 | -4 | -0.2% | 1,000 |
| 2024/06/10 | 2,240 | 2,240 | 2,204 | 2,220 | -2 | -0.1% | 1,800 |
| 2024/06/07 | 2,208 | 2,222 | 2,205 | 2,222 | +7 | +0.3% | 600 |
| 2024/06/06 | 2,221 | 2,230 | 2,213 | 2,215 | -25 | -1.1% | 1,200 |
| 2024/06/05 | 2,233 | 2,244 | 2,233 | 2,240 | -8 | -0.4% | 1,000 |
| 2024/06/04 | 2,223 | 2,250 | 2,214 | 2,248 | +23 | +1% | 3,200 |
| 2024/06/03 | 2,203 | 2,230 | 2,203 | 2,225 | -4 | -0.2% | 1,000 |
| 2024/05/31 | 2,234 | 2,234 | 2,201 | 2,229 | +25 | +1.1% | 800 |
| 2024/05/30 | 2,199 | 2,226 | 2,199 | 2,204 | -29 | -1.3% | 1,200 |
| 2024/05/29 | 2,232 | 2,236 | 2,204 | 2,233 | +16 | +0.7% | 6,500 |
| 2024/05/28 | 2,211 | 2,219 | 2,193 | 2,217 | +7 | +0.3% | 1,800 |
| 2024/05/27 | 2,231 | 2,231 | 2,200 | 2,210 | -12 | -0.5% | 2,400 |
| 2024/05/24 | 2,200 | 2,222 | 2,182 | 2,222 | +22 | +1% | 7,500 |
| 2024/05/23 | 2,200 | 2,201 | 2,195 | 2,200 | ±0 | ±0% | 3,400 |
| 2024/05/22 | 2,193 | 2,200 | 2,191 | 2,200 | +3 | +0.1% | 1,200 |
| 2024/05/21 | 2,185 | 2,199 | 2,181 | 2,197 | +12 | +0.5% | 2,700 |
| 2024/05/20 | 2,197 | 2,200 | 2,156 | 2,185 | -10 | -0.5% | 2,200 |
| 2024/05/17 | 2,153 | 2,195 | 2,150 | 2,195 | +42 | +2% | 4,000 |
| 2024/05/16 | 2,155 | 2,190 | 2,153 | 2,153 | -7 | -0.3% | 1,300 |
| 2024/05/15 | 2,196 | 2,210 | 2,160 | 2,160 | -47 | -2.1% | 3,000 |
| 2024/05/14 | 2,211 | 2,211 | 2,161 | 2,207 | -12 | -0.5% | 1,800 |
| 2024/05/13 | 2,110 | 2,219 | 2,105 | 2,219 | +124 | +5.9% | 10,800 |
| 2024/05/10 | 2,083 | 2,130 | 2,082 | 2,095 | +13 | +0.6% | 3,700 |
| 2024/05/09 | 2,108 | 2,112 | 2,082 | 2,082 | -34 | -1.6% | 2,700 |
| 2024/05/08 | 2,125 | 2,125 | 2,116 | 2,116 | -9 | -0.4% | 1,000 |
| 2024/05/07 | 2,130 | 2,130 | 2,114 | 2,125 | +13 | +0.6% | 2,900 |
| 2024/05/02 | 2,152 | 2,152 | 2,112 | 2,112 | -47 | -2.2% | 1,800 |
| 2024/05/01 | 2,153 | 2,166 | 2,110 | 2,159 | -9 | -0.4% | 2,100 |
| 2024/04/30 | 2,145 | 2,173 | 2,129 | 2,168 | +44 | +2.1% | 9,900 |
| 2024/04/26 | 2,102 | 2,145 | 2,102 | 2,124 | +65 | +3.2% | 13,600 |
| 2024/04/25 | 2,050 | 2,059 | 2,048 | 2,059 | +29 | +1.4% | 6,400 |
| 2024/04/24 | 2,005 | 2,030 | 2,005 | 2,030 | +38 | +1.9% | 6,400 |
| 2024/04/23 | 1,996 | 1,997 | 1,992 | 1,992 | +9 | +0.5% | 1,700 |
| 2024/04/22 | 1,976 | 1,998 | 1,976 | 1,983 | +7 | +0.4% | 2,100 |
| 2024/04/19 | 1,980 | 1,981 | 1,952 | 1,976 | -4 | -0.2% | 4,600 |
| 2024/04/18 | 1,980 | 1,980 | 1,952 | 1,980 | -6 | -0.3% | 4,100 |
| 2024/04/17 | 1,989 | 1,989 | 1,971 | 1,986 | +22 | +1.1% | 1,600 |
| 2024/04/16 | 1,990 | 1,998 | 1,964 | 1,964 | -26 | -1.3% | 1,400 |
| 2024/04/15 | 2,009 | 2,011 | 1,990 | 1,990 | -20 | -1% | 4,000 |
| 2024/04/12 | 2,009 | 2,027 | 2,006 | 2,010 | +1 | ±0% | 4,400 |
| 2024/04/11 | 2,001 | 2,009 | 1,994 | 2,009 | +10 | +0.5% | 1,900 |
301～
350
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
