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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,695 | 3,705 | 3,670 | 3,695 | +10 | +0.3% | 137,100 |
| 2024/11/20 | 3,735 | 3,765 | 3,675 | 3,685 | -50 | -1.3% | 194,600 |
| 2024/11/19 | 3,750 | 3,790 | 3,735 | 3,735 | ±0 | ±0% | 112,000 |
| 2024/11/18 | 3,745 | 3,770 | 3,735 | 3,735 | -15 | -0.4% | 90,800 |
| 2024/11/15 | 3,800 | 3,800 | 3,750 | 3,750 | -25 | -0.7% | 153,500 |
| 2024/11/14 | 3,775 | 3,805 | 3,770 | 3,775 | -5 | -0.1% | 87,200 |
| 2024/11/13 | 3,810 | 3,835 | 3,765 | 3,780 | -20 | -0.5% | 136,600 |
| 2024/11/12 | 3,815 | 3,835 | 3,790 | 3,800 | +5 | +0.1% | 107,600 |
| 2024/11/11 | 3,810 | 3,830 | 3,780 | 3,795 | -25 | -0.7% | 109,100 |
| 2024/11/08 | 3,820 | 3,820 | 3,765 | 3,820 | +40 | +1.1% | 127,500 |
| 2024/11/07 | 3,805 | 3,825 | 3,755 | 3,780 | -20 | -0.5% | 176,000 |
| 2024/11/06 | 3,860 | 3,875 | 3,800 | 3,800 | -15 | -0.4% | 140,200 |
| 2024/11/05 | 3,780 | 3,835 | 3,760 | 3,815 | +75 | +2% | 121,900 |
| 2024/11/01 | 3,810 | 3,850 | 3,740 | 3,740 | -110 | -2.9% | 173,400 |
| 2024/10/31 | 3,815 | 3,875 | 3,805 | 3,850 | +65 | +1.7% | 162,200 |
| 2024/10/30 | 3,785 | 3,815 | 3,780 | 3,785 | +10 | +0.3% | 126,200 |
| 2024/10/29 | 3,780 | 3,790 | 3,760 | 3,775 | ±0 | ±0% | 73,900 |
| 2024/10/28 | 3,735 | 3,775 | 3,725 | 3,775 | +45 | +1.2% | 96,300 |
| 2024/10/25 | 3,725 | 3,735 | 3,695 | 3,730 | +5 | +0.1% | 140,900 |
| 2024/10/24 | 3,750 | 3,765 | 3,725 | 3,725 | -45 | -1.2% | 173,100 |
| 2024/10/23 | 3,835 | 3,850 | 3,770 | 3,770 | -80 | -2.1% | 150,100 |
| 2024/10/22 | 3,810 | 3,875 | 3,765 | 3,850 | +25 | +0.7% | 206,900 |
| 2024/10/21 | 3,820 | 3,835 | 3,805 | 3,825 | -10 | -0.3% | 85,900 |
| 2024/10/18 | 3,850 | 3,850 | 3,795 | 3,835 | -30 | -0.8% | 192,600 |
| 2024/10/17 | 3,910 | 3,930 | 3,845 | 3,865 | -20 | -0.5% | 239,700 |
| 2024/10/16 | 3,830 | 3,900 | 3,820 | 3,885 | +30 | +0.8% | 187,400 |
| 2024/10/15 | 3,730 | 3,870 | 3,700 | 3,855 | +15 | +0.4% | 514,000 |
| 2024/10/11 | 3,875 | 3,880 | 3,840 | 3,840 | -35 | -0.9% | 219,200 |
| 2024/10/10 | 3,910 | 3,920 | 3,845 | 3,875 | -45 | -1.1% | 253,000 |
| 2024/10/09 | 3,910 | 3,935 | 3,895 | 3,920 | +15 | +0.4% | 103,100 |
| 2024/10/08 | 3,960 | 3,960 | 3,885 | 3,905 | -60 | -1.5% | 223,200 |
| 2024/10/07 | 4,005 | 4,010 | 3,950 | 3,965 | -15 | -0.4% | 162,200 |
| 2024/10/04 | 3,975 | 4,000 | 3,965 | 3,980 | +5 | +0.1% | 103,000 |
| 2024/10/03 | 4,030 | 4,030 | 3,970 | 3,975 | ±0 | ±0% | 88,100 |
| 2024/10/02 | 4,020 | 4,030 | 3,975 | 3,975 | -55 | -1.4% | 123,700 |
| 2024/10/01 | 4,020 | 4,030 | 3,995 | 4,030 | +20 | +0.5% | 101,200 |
| 2024/09/30 | 4,000 | 4,075 | 4,000 | 4,010 | -130 | -3.1% | 159,000 |
| 2024/09/27 | 4,140 | 4,140 | 4,085 | 4,140 | +30 | +0.7% | 120,200 |
| 2024/09/26 | 4,040 | 4,110 | 4,035 | 4,110 | +90 | +2.2% | 123,200 |
| 2024/09/25 | 3,990 | 4,035 | 3,960 | 4,020 | +15 | +0.4% | 70,700 |
| 2024/09/24 | 4,050 | 4,050 | 3,990 | 4,005 | -15 | -0.4% | 108,600 |
| 2024/09/20 | 3,995 | 4,045 | 3,975 | 4,020 | +60 | +1.5% | 109,600 |
| 2024/09/19 | 3,940 | 3,985 | 3,930 | 3,960 | +30 | +0.8% | 99,800 |
| 2024/09/18 | 3,930 | 3,940 | 3,900 | 3,930 | +10 | +0.3% | 90,500 |
| 2024/09/17 | 3,885 | 3,920 | 3,865 | 3,920 | +55 | +1.4% | 99,300 |
| 2024/09/13 | 3,885 | 3,890 | 3,850 | 3,865 | -45 | -1.2% | 129,700 |
| 2024/09/12 | 3,890 | 3,945 | 3,860 | 3,910 | +80 | +2.1% | 104,000 |
| 2024/09/11 | 3,965 | 3,965 | 3,820 | 3,830 | -100 | -2.5% | 198,400 |
| 2024/09/10 | 4,015 | 4,020 | 3,920 | 3,930 | -15 | -0.4% | 120,100 |
| 2024/09/09 | 3,945 | 3,955 | 3,890 | 3,945 | -50 | -1.3% | 106,900 |
1～
50
件表示中 / 2852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 | 369,500円 | -5.1% | +7.2% | 5.28% | 11.64倍 | 2.80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 |
| 東鉄工 | 314,500円 | +12.8% | +18.1% | 3.18% | 10.83倍 | 0.97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 |
| 日本電設 | 179,600円 | +5.7% | +6.2% | 2.78% | 10.09倍 | 0.58倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| ライト工 | 214,700円 | +3.1% | +19.7% | 3.49% | 10.35倍 | 1.14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。配当性向３５％方針 |
| 太平電 | 495,000円 | +7.5% | +23.3% | 3.03% | 10.53倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
