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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,500 | 3,545 | 3,490 | 3,525 | +25 | +0.7% | 148,700 |
| 2023/08/03 | 3,480 | 3,515 | 3,480 | 3,500 | ±0 | ±0% | 167,300 |
| 2023/08/02 | 3,530 | 3,530 | 3,485 | 3,500 | -20 | -0.6% | 138,300 |
| 2023/08/01 | 3,535 | 3,535 | 3,510 | 3,520 | +15 | +0.4% | 130,000 |
| 2023/07/31 | 3,490 | 3,530 | 3,485 | 3,505 | +30 | +0.9% | 243,200 |
| 2023/07/28 | 3,470 | 3,490 | 3,445 | 3,475 | -20 | -0.6% | 274,300 |
| 2023/07/27 | 3,500 | 3,505 | 3,460 | 3,495 | -20 | -0.6% | 175,000 |
| 2023/07/26 | 3,530 | 3,535 | 3,475 | 3,515 | +10 | +0.3% | 193,800 |
| 2023/07/25 | 3,500 | 3,510 | 3,475 | 3,505 | +5 | +0.1% | 166,300 |
| 2023/07/24 | 3,490 | 3,505 | 3,470 | 3,500 | +30 | +0.9% | 168,900 |
| 2023/07/21 | 3,530 | 3,535 | 3,465 | 3,470 | -65 | -1.8% | 347,700 |
| 2023/07/20 | 3,575 | 3,585 | 3,525 | 3,535 | -30 | -0.8% | 220,300 |
| 2023/07/19 | 3,595 | 3,600 | 3,540 | 3,565 | -25 | -0.7% | 327,400 |
| 2023/07/18 | 3,635 | 3,720 | 3,580 | 3,590 | -20 | -0.6% | 682,600 |
| 2023/07/14 | 3,615 | 3,625 | 3,545 | 3,610 | ±0 | ±0% | 500,300 |
| 2023/07/13 | 3,610 | 3,660 | 3,565 | 3,610 | +40 | +1.1% | 933,400 |
| 2023/07/12 | 3,555 | 3,645 | 3,485 | 3,570 | +295 | +9% | 2,560,400 |
| 2023/07/11 | 3,345 | 3,345 | 3,260 | 3,275 | -45 | -1.4% | 380,500 |
| 2023/07/10 | 3,300 | 3,335 | 3,285 | 3,320 | +30 | +0.9% | 230,200 |
| 2023/07/07 | 3,300 | 3,320 | 3,275 | 3,290 | -25 | -0.8% | 224,500 |
| 2023/07/06 | 3,355 | 3,360 | 3,300 | 3,315 | -45 | -1.3% | 241,800 |
| 2023/07/05 | 3,360 | 3,385 | 3,350 | 3,360 | ±0 | ±0% | 167,000 |
| 2023/07/04 | 3,370 | 3,380 | 3,340 | 3,360 | -10 | -0.3% | 212,000 |
| 2023/07/03 | 3,330 | 3,375 | 3,330 | 3,370 | +65 | +2% | 299,400 |
| 2023/06/30 | 3,315 | 3,330 | 3,295 | 3,305 | -10 | -0.3% | 209,700 |
| 2023/06/29 | 3,330 | 3,370 | 3,310 | 3,315 | +5 | +0.2% | 317,500 |
| 2023/06/28 | 3,300 | 3,320 | 3,255 | 3,310 | +35 | +1.1% | 357,600 |
| 2023/06/27 | 3,280 | 3,305 | 3,265 | 3,275 | -5 | -0.2% | 222,800 |
| 2023/06/26 | 3,280 | 3,300 | 3,245 | 3,280 | ±0 | ±0% | 229,700 |
| 2023/06/23 | 3,315 | 3,340 | 3,260 | 3,280 | -20 | -0.6% | 377,200 |
| 2023/06/22 | 3,315 | 3,325 | 3,280 | 3,300 | -10 | -0.3% | 314,000 |
| 2023/06/21 | 3,265 | 3,310 | 3,250 | 3,310 | +45 | +1.4% | 327,200 |
| 2023/06/20 | 3,260 | 3,285 | 3,210 | 3,265 | +5 | +0.2% | 252,100 |
| 2023/06/19 | 3,235 | 3,285 | 3,225 | 3,260 | +25 | +0.8% | 268,300 |
| 2023/06/16 | 3,215 | 3,250 | 3,200 | 3,235 | +15 | +0.5% | 368,000 |
| 2023/06/15 | 3,220 | 3,260 | 3,200 | 3,220 | +10 | +0.3% | 488,000 |
| 2023/06/14 | 3,265 | 3,325 | 3,195 | 3,210 | -95 | -2.9% | 882,700 |
| 2023/06/13 | 3,445 | 3,450 | 3,300 | 3,305 | -185 | -5.3% | 1,041,700 |
| 2023/06/12 | 3,505 | 3,520 | 3,470 | 3,490 | +5 | +0.1% | 330,400 |
| 2023/06/09 | 3,460 | 3,495 | 3,460 | 3,485 | +30 | +0.9% | 302,200 |
| 2023/06/08 | 3,525 | 3,535 | 3,430 | 3,455 | -80 | -2.3% | 506,700 |
| 2023/06/07 | 3,485 | 3,560 | 3,445 | 3,535 | +80 | +2.3% | 880,000 |
| 2023/06/06 | 3,370 | 3,455 | 3,335 | 3,455 | +50 | +1.5% | 657,900 |
| 2023/06/05 | 3,425 | 3,430 | 3,385 | 3,405 | +20 | +0.6% | 529,000 |
| 2023/06/02 | 3,385 | 3,475 | 3,380 | 3,385 | +5 | +0.1% | 640,100 |
| 2023/06/01 | 3,415 | 3,470 | 3,380 | 3,380 | -105 | -3% | 820,400 |
| 2023/05/31 | 3,595 | 3,600 | 3,480 | 3,485 | -145 | -4% | 1,028,800 |
| 2023/05/30 | 3,740 | 3,765 | 3,575 | 3,630 | -490 | -11.9% | 2,538,800 |
| 2023/05/29 | 4,060 | 4,125 | 4,035 | 4,120 | +85 | +2.1% | 1,025,900 |
| 2023/05/26 | 4,065 | 4,065 | 4,005 | 4,035 | +35 | +0.9% | 693,200 |
501～
550
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 | 368,500円 | +17.0% | +137.5% | 5.32% | 17.81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 | 464,000円 | +4.1% | +3.2% | 2.16% | 16.80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 | 492,000円 | +6.9% | +4.7% | 2.11% | 13.95倍 | 1.93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 | 188,600円 | +0.1% | +6.8% | 4.83% | 12.57倍 | 1.20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
