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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 3,615 | 3,690 | 3,610 | 3,670 | +40 | +1.1% | 222,300 |
| 2025/11/27 | 3,680 | 3,680 | 3,620 | 3,630 | -50 | -1.4% | 381,200 |
| 2025/11/26 | 3,725 | 3,725 | 3,680 | 3,680 | -40 | -1.1% | 415,200 |
| 2025/11/25 | 3,740 | 3,745 | 3,715 | 3,720 | -20 | -0.5% | 194,400 |
| 2025/11/21 | 3,695 | 3,740 | 3,690 | 3,740 | +50 | +1.4% | 291,600 |
| 2025/11/20 | 3,680 | 3,690 | 3,675 | 3,690 | +20 | +0.5% | 146,000 |
| 2025/11/19 | 3,660 | 3,685 | 3,655 | 3,670 | +10 | +0.3% | 142,800 |
| 2025/11/18 | 3,675 | 3,680 | 3,660 | 3,660 | -10 | -0.3% | 81,300 |
| 2025/11/17 | 3,675 | 3,685 | 3,655 | 3,670 | +10 | +0.3% | 92,400 |
| 2025/11/14 | 3,675 | 3,680 | 3,660 | 3,660 | -5 | -0.1% | 99,600 |
| 2025/11/13 | 3,680 | 3,685 | 3,660 | 3,665 | +5 | +0.1% | 112,100 |
| 2025/11/12 | 3,680 | 3,685 | 3,660 | 3,660 | -15 | -0.4% | 104,200 |
| 2025/11/11 | 3,690 | 3,690 | 3,640 | 3,675 | -5 | -0.1% | 120,800 |
| 2025/11/10 | 3,675 | 3,695 | 3,670 | 3,680 | +25 | +0.7% | 118,200 |
| 2025/11/07 | 3,640 | 3,655 | 3,635 | 3,655 | +15 | +0.4% | 58,300 |
| 2025/11/06 | 3,645 | 3,655 | 3,630 | 3,640 | +10 | +0.3% | 65,800 |
| 2025/11/05 | 3,650 | 3,660 | 3,605 | 3,630 | -10 | -0.3% | 114,600 |
| 2025/11/04 | 3,650 | 3,655 | 3,625 | 3,640 | +25 | +0.7% | 90,000 |
| 2025/10/31 | 3,620 | 3,645 | 3,610 | 3,615 | +10 | +0.3% | 58,000 |
| 2025/10/30 | 3,600 | 3,620 | 3,595 | 3,605 | -10 | -0.3% | 72,700 |
| 2025/10/29 | 3,625 | 3,625 | 3,595 | 3,615 | -10 | -0.3% | 72,000 |
| 2025/10/28 | 3,640 | 3,645 | 3,625 | 3,625 | -15 | -0.4% | 62,900 |
| 2025/10/27 | 3,625 | 3,655 | 3,615 | 3,640 | +30 | +0.8% | 75,600 |
| 2025/10/24 | 3,650 | 3,655 | 3,610 | 3,610 | -35 | -1% | 67,000 |
| 2025/10/23 | 3,630 | 3,650 | 3,625 | 3,645 | +25 | +0.7% | 67,000 |
| 2025/10/22 | 3,570 | 3,660 | 3,570 | 3,620 | +65 | +1.8% | 244,200 |
| 2025/10/21 | 3,540 | 3,590 | 3,540 | 3,555 | +15 | +0.4% | 118,200 |
| 2025/10/20 | 3,570 | 3,580 | 3,530 | 3,540 | +5 | +0.1% | 103,400 |
| 2025/10/17 | 3,515 | 3,540 | 3,500 | 3,535 | +35 | +1% | 115,600 |
| 2025/10/16 | 3,500 | 3,505 | 3,470 | 3,500 | +25 | +0.7% | 151,900 |
| 2025/10/15 | 3,450 | 3,480 | 3,400 | 3,475 | -40 | -1.1% | 342,800 |
| 2025/10/14 | 3,550 | 3,575 | 3,510 | 3,515 | -35 | -1% | 234,300 |
| 2025/10/10 | 3,600 | 3,600 | 3,550 | 3,550 | -60 | -1.7% | 106,200 |
| 2025/10/09 | 3,615 | 3,640 | 3,580 | 3,610 | -5 | -0.1% | 113,500 |
| 2025/10/08 | 3,630 | 3,660 | 3,615 | 3,615 | +5 | +0.1% | 89,100 |
| 2025/10/07 | 3,605 | 3,630 | 3,605 | 3,610 | +5 | +0.1% | 83,600 |
| 2025/10/06 | 3,660 | 3,675 | 3,600 | 3,605 | +45 | +1.3% | 137,100 |
| 2025/10/03 | 3,530 | 3,575 | 3,530 | 3,560 | +40 | +1.1% | 103,600 |
| 2025/10/02 | 3,575 | 3,595 | 3,515 | 3,520 | -45 | -1.3% | 143,800 |
| 2025/10/01 | 3,640 | 3,640 | 3,565 | 3,565 | -85 | -2.3% | 176,800 |
| 2025/09/30 | 3,680 | 3,680 | 3,640 | 3,650 | -25 | -0.7% | 101,500 |
| 2025/09/29 | 3,730 | 3,730 | 3,675 | 3,675 | -55 | -1.5% | 114,100 |
| 2025/09/26 | 3,690 | 3,730 | 3,685 | 3,730 | +35 | +0.9% | 95,000 |
| 2025/09/25 | 3,695 | 3,705 | 3,690 | 3,695 | +10 | +0.3% | 66,400 |
| 2025/09/24 | 3,685 | 3,690 | 3,665 | 3,685 | -5 | -0.1% | 90,700 |
| 2025/09/22 | 3,685 | 3,710 | 3,680 | 3,690 | +20 | +0.5% | 98,800 |
| 2025/09/19 | 3,690 | 3,695 | 3,660 | 3,670 | -15 | -0.4% | 100,800 |
| 2025/09/18 | 3,680 | 3,690 | 3,665 | 3,685 | +10 | +0.3% | 62,200 |
| 2025/09/17 | 3,690 | 3,695 | 3,660 | 3,675 | -15 | -0.4% | 65,400 |
| 2025/09/16 | 3,670 | 3,690 | 3,655 | 3,690 | +15 | +0.4% | 93,700 |
1～
50
件表示中 / 3100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 | 367,000円 | +17.0% | +137.5% | 5.34% | 17.73倍 | 3.11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 |
| 日比谷 | 480,000円 | +4.1% | +3.2% | 2.08% | 17.30倍 | 1.43倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 日本電技 | 683,000円 | +6.8% | +15.0% | 1.93% | 14.91倍 | 2.58倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 矢作建 | 232,900円 | +19.4% | +14.9% | 3.86% | 15.19倍 | 1.37倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 洋エンジ | 264,400円 | -28.1% | +0.6% | 0.95% | 30.99倍 | 1.88倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム
