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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,230 | 3,285 | 3,215 | 3,285 | +65 | +2% | 300,100 |
| 2023/10/17 | 3,245 | 3,260 | 3,185 | 3,220 | -20 | -0.6% | 476,300 |
| 2023/10/16 | 3,225 | 3,270 | 3,195 | 3,240 | +10 | +0.3% | 480,800 |
| 2023/10/13 | 3,295 | 3,310 | 3,210 | 3,230 | -85 | -2.6% | 591,800 |
| 2023/10/12 | 3,205 | 3,315 | 3,200 | 3,315 | +115 | +3.6% | 1,076,400 |
| 2023/10/11 | 3,195 | 3,235 | 3,125 | 3,200 | -275 | -7.9% | 2,028,000 |
| 2023/10/10 | 3,515 | 3,530 | 3,470 | 3,475 | +45 | +1.3% | 356,600 |
| 2023/10/06 | 3,460 | 3,480 | 3,425 | 3,430 | -15 | -0.4% | 179,800 |
| 2023/10/05 | 3,420 | 3,470 | 3,380 | 3,445 | +95 | +2.8% | 319,400 |
| 2023/10/04 | 3,445 | 3,445 | 3,335 | 3,350 | -140 | -4% | 520,100 |
| 2023/10/03 | 3,575 | 3,575 | 3,485 | 3,490 | -90 | -2.5% | 345,800 |
| 2023/10/02 | 3,590 | 3,655 | 3,575 | 3,580 | +20 | +0.6% | 252,500 |
| 2023/09/29 | 3,665 | 3,675 | 3,550 | 3,560 | -85 | -2.3% | 255,500 |
| 2023/09/28 | 3,650 | 3,680 | 3,635 | 3,645 | -30 | -0.8% | 141,100 |
| 2023/09/27 | 3,620 | 3,680 | 3,605 | 3,675 | +40 | +1.1% | 161,500 |
| 2023/09/26 | 3,690 | 3,690 | 3,635 | 3,635 | -65 | -1.8% | 204,600 |
| 2023/09/25 | 3,650 | 3,700 | 3,640 | 3,700 | +60 | +1.6% | 337,900 |
| 2023/09/22 | 3,615 | 3,650 | 3,585 | 3,640 | +15 | +0.4% | 146,300 |
| 2023/09/21 | 3,605 | 3,655 | 3,605 | 3,625 | +35 | +1% | 184,300 |
| 2023/09/20 | 3,610 | 3,630 | 3,590 | 3,590 | -20 | -0.6% | 154,600 |
| 2023/09/19 | 3,605 | 3,610 | 3,580 | 3,610 | +10 | +0.3% | 167,900 |
| 2023/09/15 | 3,585 | 3,605 | 3,570 | 3,600 | +35 | +1% | 143,000 |
| 2023/09/14 | 3,555 | 3,570 | 3,540 | 3,565 | +25 | +0.7% | 112,400 |
| 2023/09/13 | 3,520 | 3,550 | 3,520 | 3,540 | +20 | +0.6% | 94,500 |
| 2023/09/12 | 3,590 | 3,595 | 3,510 | 3,520 | -75 | -2.1% | 288,500 |
| 2023/09/11 | 3,620 | 3,635 | 3,580 | 3,595 | -15 | -0.4% | 172,500 |
| 2023/09/08 | 3,590 | 3,620 | 3,580 | 3,610 | +5 | +0.1% | 146,300 |
| 2023/09/07 | 3,620 | 3,645 | 3,605 | 3,605 | -20 | -0.6% | 158,300 |
| 2023/09/06 | 3,630 | 3,655 | 3,625 | 3,625 | -15 | -0.4% | 149,300 |
| 2023/09/05 | 3,645 | 3,650 | 3,625 | 3,640 | +5 | +0.1% | 117,400 |
| 2023/09/04 | 3,580 | 3,640 | 3,575 | 3,635 | +65 | +1.8% | 247,500 |
| 2023/09/01 | 3,540 | 3,570 | 3,540 | 3,570 | +20 | +0.6% | 139,100 |
| 2023/08/31 | 3,555 | 3,575 | 3,530 | 3,550 | +25 | +0.7% | 204,100 |
| 2023/08/30 | 3,530 | 3,535 | 3,510 | 3,525 | +10 | +0.3% | 230,100 |
| 2023/08/29 | 3,485 | 3,520 | 3,475 | 3,515 | +40 | +1.2% | 143,600 |
| 2023/08/28 | 3,480 | 3,485 | 3,460 | 3,475 | +10 | +0.3% | 89,200 |
| 2023/08/25 | 3,450 | 3,475 | 3,440 | 3,465 | ±0 | ±0% | 111,900 |
| 2023/08/24 | 3,460 | 3,465 | 3,440 | 3,465 | +20 | +0.6% | 91,000 |
| 2023/08/23 | 3,400 | 3,445 | 3,400 | 3,445 | +40 | +1.2% | 167,100 |
| 2023/08/22 | 3,450 | 3,460 | 3,390 | 3,405 | -45 | -1.3% | 241,100 |
| 2023/08/21 | 3,450 | 3,455 | 3,430 | 3,450 | +15 | +0.4% | 111,900 |
| 2023/08/18 | 3,440 | 3,455 | 3,405 | 3,435 | -45 | -1.3% | 181,000 |
| 2023/08/17 | 3,455 | 3,480 | 3,420 | 3,480 | +5 | +0.1% | 249,200 |
| 2023/08/16 | 3,505 | 3,525 | 3,475 | 3,475 | -40 | -1.1% | 199,000 |
| 2023/08/15 | 3,580 | 3,580 | 3,515 | 3,515 | -55 | -1.5% | 305,600 |
| 2023/08/14 | 3,560 | 3,590 | 3,535 | 3,570 | +25 | +0.7% | 223,200 |
| 2023/08/10 | 3,525 | 3,545 | 3,515 | 3,545 | +10 | +0.3% | 137,100 |
| 2023/08/09 | 3,525 | 3,545 | 3,510 | 3,535 | +10 | +0.3% | 77,800 |
| 2023/08/08 | 3,550 | 3,560 | 3,515 | 3,525 | -20 | -0.6% | 115,500 |
| 2023/08/07 | 3,525 | 3,545 | 3,500 | 3,545 | +20 | +0.6% | 119,900 |
451～
500
件表示中 / 3034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 | 371,500円 | +17.0% | +137.5% | 5.28% | 17.95倍 | 3.14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 | 466,500円 | +4.1% | +3.2% | 2.14% | 16.89倍 | 1.44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 |
| 日道路 | 251,000円 | +1.7% | -6.3% | 0.00% | 18.08倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| テクノ菱和 | 495,500円 | +6.9% | +4.7% | 2.10% | 14.05倍 | 1.94倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| レイズネクスト | 187,800円 | +0.1% | +6.8% | 4.85% | 12.52倍 | 1.19倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
