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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,635 | 3,695 | 3,620 | 3,625 | +10 | +0.3% | 227,800 |
| 2025/03/31 | 3,635 | 3,635 | 3,595 | 3,615 | -45 | -1.2% | 292,400 |
| 2025/03/28 | 3,635 | 3,710 | 3,635 | 3,660 | +35 | +1% | 304,300 |
| 2025/03/27 | 3,620 | 3,645 | 3,600 | 3,625 | +5 | +0.1% | 170,100 |
| 2025/03/26 | 3,625 | 3,645 | 3,610 | 3,620 | +5 | +0.1% | 159,600 |
| 2025/03/25 | 3,575 | 3,620 | 3,560 | 3,615 | +55 | +1.5% | 136,600 |
| 2025/03/24 | 3,570 | 3,575 | 3,540 | 3,560 | +5 | +0.1% | 119,500 |
| 2025/03/21 | 3,565 | 3,590 | 3,550 | 3,555 | -5 | -0.1% | 126,200 |
| 2025/03/19 | 3,525 | 3,580 | 3,525 | 3,560 | +35 | +1% | 110,200 |
| 2025/03/18 | 3,510 | 3,545 | 3,505 | 3,525 | +15 | +0.4% | 99,300 |
| 2025/03/17 | 3,525 | 3,535 | 3,505 | 3,510 | -10 | -0.3% | 100,100 |
| 2025/03/14 | 3,525 | 3,550 | 3,510 | 3,520 | -5 | -0.1% | 126,600 |
| 2025/03/13 | 3,520 | 3,550 | 3,500 | 3,525 | -5 | -0.1% | 128,300 |
| 2025/03/12 | 3,570 | 3,570 | 3,490 | 3,530 | -40 | -1.1% | 180,700 |
| 2025/03/11 | 3,450 | 3,590 | 3,450 | 3,570 | +80 | +2.3% | 257,200 |
| 2025/03/10 | 3,450 | 3,495 | 3,430 | 3,490 | +45 | +1.3% | 134,600 |
| 2025/03/07 | 3,410 | 3,445 | 3,375 | 3,445 | +30 | +0.9% | 154,500 |
| 2025/03/06 | 3,405 | 3,430 | 3,400 | 3,415 | +10 | +0.3% | 74,100 |
| 2025/03/05 | 3,400 | 3,415 | 3,380 | 3,405 | -15 | -0.4% | 90,500 |
| 2025/03/04 | 3,380 | 3,420 | 3,365 | 3,420 | +25 | +0.7% | 103,200 |
| 2025/03/03 | 3,355 | 3,400 | 3,355 | 3,395 | +50 | +1.5% | 74,600 |
| 2025/02/28 | 3,420 | 3,425 | 3,345 | 3,345 | -75 | -2.2% | 202,800 |
| 2025/02/27 | 3,395 | 3,440 | 3,390 | 3,420 | +35 | +1% | 105,900 |
| 2025/02/26 | 3,365 | 3,385 | 3,340 | 3,385 | +45 | +1.3% | 91,400 |
| 2025/02/25 | 3,280 | 3,360 | 3,280 | 3,340 | +55 | +1.7% | 99,300 |
| 2025/02/21 | 3,280 | 3,305 | 3,270 | 3,285 | -10 | -0.3% | 84,100 |
| 2025/02/20 | 3,340 | 3,340 | 3,290 | 3,295 | -50 | -1.5% | 104,400 |
| 2025/02/19 | 3,385 | 3,400 | 3,345 | 3,345 | -40 | -1.2% | 100,400 |
| 2025/02/18 | 3,370 | 3,420 | 3,335 | 3,385 | +20 | +0.6% | 191,800 |
| 2025/02/17 | 3,365 | 3,415 | 3,360 | 3,365 | +5 | +0.1% | 148,000 |
| 2025/02/14 | 3,370 | 3,380 | 3,350 | 3,360 | ±0 | ±0% | 91,500 |
| 2025/02/13 | 3,350 | 3,365 | 3,340 | 3,360 | +25 | +0.7% | 80,400 |
| 2025/02/12 | 3,335 | 3,345 | 3,310 | 3,335 | +15 | +0.5% | 80,500 |
| 2025/02/10 | 3,330 | 3,340 | 3,310 | 3,320 | -5 | -0.2% | 57,200 |
| 2025/02/07 | 3,335 | 3,345 | 3,315 | 3,325 | -10 | -0.3% | 77,100 |
| 2025/02/06 | 3,270 | 3,335 | 3,270 | 3,335 | +60 | +1.8% | 123,100 |
| 2025/02/05 | 3,280 | 3,285 | 3,255 | 3,275 | +25 | +0.8% | 68,200 |
| 2025/02/04 | 3,255 | 3,295 | 3,250 | 3,250 | +5 | +0.2% | 114,700 |
| 2025/02/03 | 3,290 | 3,290 | 3,230 | 3,245 | -45 | -1.4% | 141,900 |
| 2025/01/31 | 3,300 | 3,305 | 3,265 | 3,290 | ±0 | ±0% | 92,200 |
| 2025/01/30 | 3,250 | 3,290 | 3,250 | 3,290 | +30 | +0.9% | 123,700 |
| 2025/01/29 | 3,275 | 3,295 | 3,235 | 3,260 | -5 | -0.2% | 196,200 |
| 2025/01/28 | 3,275 | 3,310 | 3,250 | 3,265 | -10 | -0.3% | 243,400 |
| 2025/01/27 | 3,180 | 3,285 | 3,180 | 3,275 | +135 | +4.3% | 301,800 |
| 2025/01/24 | 3,125 | 3,165 | 3,120 | 3,140 | +25 | +0.8% | 188,500 |
| 2025/01/23 | 3,115 | 3,135 | 3,110 | 3,115 | -5 | -0.2% | 123,400 |
| 2025/01/22 | 3,135 | 3,135 | 3,100 | 3,120 | -20 | -0.6% | 145,700 |
| 2025/01/21 | 3,170 | 3,170 | 3,120 | 3,140 | +5 | +0.2% | 143,300 |
| 2025/01/20 | 3,090 | 3,150 | 3,085 | 3,135 | +40 | +1.3% | 209,500 |
| 2025/01/17 | 3,055 | 3,100 | 3,050 | 3,095 | ±0 | ±0% | 281,200 |
1～
50
件表示中 / 2937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 | 361,000円 | -16.4% | -69.7% | 5.40% | 74.74倍 | 3.39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 |
| ライト工 | 247,100円 | +3.1% | +19.7% | 3.04% | 11.69倍 | 1.28倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| 東鉄工 | 304,500円 | +12.8% | +18.1% | 3.28% | 10.49倍 | 0.94倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| 太平電 | 472,000円 | +7.5% | +23.3% | 3.71% | 10.29倍 | 0.95倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 高松Ｇ | 275,300円 | +11.9% | +6.1% | 2.98% | 13.69倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
