タマホームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/19 | 3,980 | 3,995 | 3,950 | 3,960 | -30 | -0.8% | 90,100 |
| 2026/03/18 | 3,945 | 4,000 | 3,925 | 3,990 | +45 | +1.1% | 127,400 |
| 2026/03/17 | 3,930 | 3,980 | 3,930 | 3,945 | +30 | +0.8% | 63,700 |
| 2026/03/16 | 3,930 | 3,955 | 3,905 | 3,915 | -15 | -0.4% | 61,300 |
| 2026/03/13 | 3,910 | 3,950 | 3,905 | 3,930 | +20 | +0.5% | 78,400 |
| 2026/03/12 | 3,945 | 3,945 | 3,910 | 3,910 | -50 | -1.3% | 65,300 |
| 2026/03/11 | 3,970 | 3,985 | 3,960 | 3,960 | +10 | +0.3% | 57,500 |
| 2026/03/10 | 3,975 | 3,980 | 3,925 | 3,950 | +30 | +0.8% | 77,400 |
| 2026/03/09 | 3,865 | 3,940 | 3,830 | 3,920 | -5 | -0.1% | 99,300 |
| 2026/03/06 | 3,945 | 3,945 | 3,910 | 3,925 | -25 | -0.6% | 78,700 |
| 2026/03/05 | 3,975 | 3,995 | 3,940 | 3,950 | -10 | -0.3% | 109,800 |
| 2026/03/04 | 3,930 | 3,960 | 3,880 | 3,960 | +30 | +0.8% | 168,300 |
| 2026/03/03 | 3,990 | 3,995 | 3,930 | 3,930 | -55 | -1.4% | 114,000 |
| 2026/03/02 | 3,980 | 4,000 | 3,945 | 3,985 | -15 | -0.4% | 101,600 |
| 2026/02/27 | 3,965 | 4,000 | 3,950 | 4,000 | +35 | +0.9% | 106,200 |
| 2026/02/26 | 3,960 | 3,990 | 3,955 | 3,965 | +45 | +1.1% | 133,800 |
| 2026/02/25 | 3,960 | 3,970 | 3,920 | 3,920 | -20 | -0.5% | 101,300 |
| 2026/02/24 | 3,900 | 3,940 | 3,880 | 3,940 | +45 | +1.2% | 138,200 |
| 2026/02/20 | 3,895 | 3,895 | 3,870 | 3,895 | +5 | +0.1% | 95,300 |
| 2026/02/19 | 3,875 | 3,900 | 3,855 | 3,890 | +25 | +0.6% | 93,700 |
| 2026/02/18 | 3,850 | 3,880 | 3,850 | 3,865 | +25 | +0.7% | 77,700 |
| 2026/02/17 | 3,820 | 3,855 | 3,810 | 3,840 | +25 | +0.7% | 76,900 |
| 2026/02/16 | 3,855 | 3,870 | 3,815 | 3,815 | -45 | -1.2% | 104,200 |
| 2026/02/13 | 3,895 | 3,910 | 3,850 | 3,860 | -20 | -0.5% | 81,800 |
| 2026/02/12 | 3,885 | 3,910 | 3,875 | 3,880 | +5 | +0.1% | 166,900 |
| 2026/02/10 | 3,870 | 3,895 | 3,855 | 3,875 | +10 | +0.3% | 96,700 |
| 2026/02/09 | 3,875 | 3,885 | 3,825 | 3,865 | +15 | +0.4% | 125,500 |
| 2026/02/06 | 3,860 | 3,865 | 3,835 | 3,850 | -20 | -0.5% | 109,600 |
| 2026/02/05 | 3,875 | 3,880 | 3,825 | 3,870 | +20 | +0.5% | 156,400 |
| 2026/02/04 | 3,780 | 3,850 | 3,765 | 3,850 | +80 | +2.1% | 229,800 |
| 2026/02/03 | 3,745 | 3,780 | 3,745 | 3,770 | +45 | +1.2% | 139,800 |
| 2026/02/02 | 3,725 | 3,765 | 3,720 | 3,725 | +10 | +0.3% | 169,700 |
| 2026/01/30 | 3,705 | 3,720 | 3,695 | 3,715 | +20 | +0.5% | 84,900 |
| 2026/01/29 | 3,660 | 3,705 | 3,630 | 3,695 | +15 | +0.4% | 93,600 |
| 2026/01/28 | 3,710 | 3,710 | 3,680 | 3,680 | -30 | -0.8% | 67,700 |
| 2026/01/27 | 3,700 | 3,725 | 3,695 | 3,710 | ±0 | ±0% | 54,300 |
| 2026/01/26 | 3,710 | 3,725 | 3,700 | 3,710 | -5 | -0.1% | 79,800 |
| 2026/01/23 | 3,750 | 3,760 | 3,715 | 3,715 | -15 | -0.4% | 64,700 |
| 2026/01/22 | 3,710 | 3,755 | 3,700 | 3,730 | +40 | +1.1% | 137,800 |
| 2026/01/21 | 3,710 | 3,710 | 3,675 | 3,690 | -25 | -0.7% | 91,200 |
| 2026/01/20 | 3,685 | 3,715 | 3,660 | 3,715 | +30 | +0.8% | 112,100 |
| 2026/01/19 | 3,750 | 3,760 | 3,675 | 3,685 | -70 | -1.9% | 166,700 |
| 2026/01/16 | 3,730 | 3,775 | 3,715 | 3,755 | +45 | +1.2% | 257,800 |
| 2026/01/15 | 3,630 | 3,720 | 3,620 | 3,710 | +100 | +2.8% | 497,300 |
| 2026/01/14 | 3,625 | 3,675 | 3,555 | 3,610 | +90 | +2.6% | 693,600 |
| 2026/01/13 | 3,470 | 3,545 | 3,470 | 3,520 | +70 | +2% | 519,200 |
| 2026/01/09 | 3,505 | 3,520 | 3,450 | 3,450 | -50 | -1.4% | 534,500 |
| 2026/01/08 | 3,555 | 3,570 | 3,500 | 3,500 | -195 | -5.3% | 905,100 |
| 2026/01/07 | 3,650 | 3,695 | 3,635 | 3,695 | +30 | +0.8% | 156,100 |
| 2026/01/06 | 3,605 | 3,675 | 3,605 | 3,665 | +60 | +1.7% | 193,500 |
1～
50
件表示中 / 3173件
類似銘柄と比較する
現在ご覧いただいている「タマホーム」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 |
|---|---|---|---|---|---|---|---|---|
| タマホーム | 396,000円 | +4.1% | +13.5% | 4.95% | 85.03倍 | 4.17倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 高松Ｇ | 360,500円 | +6.7% | +31.8% | 2.50% | 16.09倍 | 0.90倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 新日建 | 197,400円 | +2.5% | +2.3% | 2.94% | 8.81倍 | 0.92倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 明星工 | 184,900円 | -11.0% | -38.6% | 3.24% | 15.72倍 | 1.23倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 朝日工 | 371,500円 | +12.0% | +35.8% | 3.63% | 12.02倍 | 2.20倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
市場注目の銘柄
チャート関連のコラム
