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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 3,745 | 3,745 | 3,650 | 3,660 | -80 | -2.1% | 475,700 |
| 2023/04/03 | 3,700 | 3,775 | 3,675 | 3,740 | +80 | +2.2% | 348,600 |
| 2023/03/31 | 3,675 | 3,685 | 3,625 | 3,660 | +15 | +0.4% | 273,300 |
| 2023/03/30 | 3,585 | 3,645 | 3,580 | 3,645 | +90 | +2.5% | 248,400 |
| 2023/03/29 | 3,515 | 3,555 | 3,485 | 3,555 | +80 | +2.3% | 159,000 |
| 2023/03/28 | 3,545 | 3,550 | 3,455 | 3,475 | -45 | -1.3% | 166,700 |
| 2023/03/27 | 3,510 | 3,575 | 3,510 | 3,520 | +20 | +0.6% | 253,400 |
| 2023/03/24 | 3,425 | 3,530 | 3,420 | 3,500 | +70 | +2% | 245,200 |
| 2023/03/23 | 3,400 | 3,445 | 3,370 | 3,430 | ±0 | ±0% | 147,500 |
| 2023/03/22 | 3,450 | 3,465 | 3,400 | 3,430 | +30 | +0.9% | 123,800 |
| 2023/03/20 | 3,440 | 3,470 | 3,400 | 3,400 | -60 | -1.7% | 167,000 |
| 2023/03/17 | 3,520 | 3,525 | 3,450 | 3,460 | -10 | -0.3% | 153,600 |
| 2023/03/16 | 3,475 | 3,495 | 3,430 | 3,470 | -60 | -1.7% | 225,100 |
| 2023/03/15 | 3,530 | 3,560 | 3,470 | 3,530 | +105 | +3.1% | 323,600 |
| 2023/03/14 | 3,510 | 3,520 | 3,400 | 3,425 | -135 | -3.8% | 425,500 |
| 2023/03/13 | 3,565 | 3,615 | 3,520 | 3,560 | -75 | -2.1% | 241,200 |
| 2023/03/10 | 3,660 | 3,690 | 3,605 | 3,635 | -65 | -1.8% | 359,600 |
| 2023/03/09 | 3,600 | 3,730 | 3,590 | 3,700 | +150 | +4.2% | 403,800 |
| 2023/03/08 | 3,500 | 3,555 | 3,475 | 3,550 | +45 | +1.3% | 237,400 |
| 2023/03/07 | 3,470 | 3,510 | 3,440 | 3,505 | +35 | +1% | 159,800 |
| 2023/03/06 | 3,510 | 3,510 | 3,435 | 3,470 | +10 | +0.3% | 172,900 |
| 2023/03/03 | 3,425 | 3,475 | 3,415 | 3,460 | +25 | +0.7% | 163,600 |
| 2023/03/02 | 3,535 | 3,540 | 3,385 | 3,435 | -55 | -1.6% | 358,200 |
| 2023/03/01 | 3,410 | 3,520 | 3,400 | 3,490 | +95 | +2.8% | 352,500 |
| 2023/02/28 | 3,365 | 3,400 | 3,325 | 3,395 | +40 | +1.2% | 229,800 |
| 2023/02/27 | 3,275 | 3,355 | 3,270 | 3,355 | +90 | +2.8% | 260,600 |
| 2023/02/24 | 3,230 | 3,265 | 3,215 | 3,265 | +45 | +1.4% | 188,300 |
| 2023/02/22 | 3,200 | 3,245 | 3,190 | 3,220 | ±0 | ±0% | 127,700 |
| 2023/02/21 | 3,215 | 3,230 | 3,195 | 3,220 | +5 | +0.2% | 85,400 |
| 2023/02/20 | 3,225 | 3,240 | 3,205 | 3,215 | +5 | +0.2% | 90,800 |
| 2023/02/17 | 3,175 | 3,230 | 3,170 | 3,210 | +25 | +0.8% | 149,600 |
| 2023/02/16 | 3,260 | 3,260 | 3,185 | 3,185 | -70 | -2.2% | 227,700 |
| 2023/02/15 | 3,235 | 3,265 | 3,215 | 3,255 | +20 | +0.6% | 166,500 |
| 2023/02/14 | 3,220 | 3,240 | 3,205 | 3,235 | +30 | +0.9% | 165,900 |
| 2023/02/13 | 3,215 | 3,225 | 3,190 | 3,205 | -10 | -0.3% | 148,900 |
| 2023/02/10 | 3,205 | 3,230 | 3,190 | 3,215 | +10 | +0.3% | 132,800 |
| 2023/02/09 | 3,220 | 3,255 | 3,205 | 3,205 | -10 | -0.3% | 196,300 |
| 2023/02/08 | 3,155 | 3,230 | 3,145 | 3,215 | +35 | +1.1% | 265,600 |
| 2023/02/07 | 3,165 | 3,210 | 3,150 | 3,180 | +15 | +0.5% | 248,400 |
| 2023/02/06 | 3,200 | 3,225 | 3,130 | 3,165 | -5 | -0.2% | 327,400 |
| 2023/02/03 | 3,265 | 3,275 | 3,170 | 3,170 | -95 | -2.9% | 313,900 |
| 2023/02/02 | 3,200 | 3,280 | 3,195 | 3,265 | +70 | +2.2% | 431,200 |
| 2023/02/01 | 3,170 | 3,200 | 3,160 | 3,195 | +10 | +0.3% | 199,500 |
| 2023/01/31 | 3,200 | 3,215 | 3,175 | 3,185 | +15 | +0.5% | 231,800 |
| 2023/01/30 | 3,110 | 3,170 | 3,095 | 3,170 | +45 | +1.4% | 427,400 |
| 2023/01/27 | 3,205 | 3,220 | 3,120 | 3,125 | -45 | -1.4% | 418,600 |
| 2023/01/26 | 3,120 | 3,195 | 3,120 | 3,170 | +60 | +1.9% | 532,600 |
| 2023/01/25 | 3,070 | 3,120 | 3,040 | 3,110 | +30 | +1% | 419,800 |
| 2023/01/24 | 3,050 | 3,090 | 3,015 | 3,080 | +50 | +1.7% | 381,400 |
| 2023/01/23 | 2,975 | 3,045 | 2,961 | 3,030 | +51 | +1.7% | 419,000 |
501～
550
件表示中 / 2950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 | 391,500円 | -16.4% | -69.7% | 4.98% | 81.06倍 | 3.68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 | 258,800円 | +3.1% | +19.7% | 2.90% | 12.24倍 | 1.34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 |
| 東亜建 | 133,600円 | +12.7% | +13.7% | 5.31% | 7.57倍 | 1.08倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 東鉄工 | 309,000円 | +12.8% | +18.1% | 3.24% | 10.64倍 | 0.95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 | 481,500円 | +7.5% | +23.3% | 3.63% | 10.49倍 | 0.96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
