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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,940 | 4,005 | 3,930 | 4,000 | +80 | +2% | 647,400 |
| 2023/05/24 | 3,910 | 3,940 | 3,910 | 3,920 | -5 | -0.1% | 390,900 |
| 2023/05/23 | 3,945 | 3,960 | 3,915 | 3,925 | ±0 | ±0% | 558,300 |
| 2023/05/22 | 3,900 | 3,930 | 3,885 | 3,925 | +35 | +0.9% | 400,800 |
| 2023/05/19 | 3,885 | 3,910 | 3,880 | 3,890 | +10 | +0.3% | 446,700 |
| 2023/05/18 | 3,890 | 3,910 | 3,880 | 3,880 | ±0 | ±0% | 304,800 |
| 2023/05/17 | 3,895 | 3,915 | 3,880 | 3,880 | -30 | -0.8% | 413,700 |
| 2023/05/16 | 3,930 | 3,940 | 3,900 | 3,910 | -20 | -0.5% | 383,700 |
| 2023/05/15 | 3,930 | 3,935 | 3,870 | 3,930 | +30 | +0.8% | 527,400 |
| 2023/05/12 | 3,885 | 3,900 | 3,870 | 3,900 | +15 | +0.4% | 334,900 |
| 2023/05/11 | 3,880 | 3,905 | 3,865 | 3,885 | -5 | -0.1% | 362,900 |
| 2023/05/10 | 3,865 | 3,910 | 3,865 | 3,890 | +35 | +0.9% | 351,000 |
| 2023/05/09 | 3,815 | 3,865 | 3,805 | 3,855 | +55 | +1.4% | 377,600 |
| 2023/05/08 | 3,785 | 3,815 | 3,775 | 3,800 | +35 | +0.9% | 453,600 |
| 2023/05/02 | 3,800 | 3,805 | 3,730 | 3,765 | -10 | -0.3% | 458,800 |
| 2023/05/01 | 3,745 | 3,800 | 3,725 | 3,775 | +60 | +1.6% | 621,600 |
| 2023/04/28 | 3,705 | 3,725 | 3,695 | 3,715 | +35 | +1% | 260,700 |
| 2023/04/27 | 3,635 | 3,690 | 3,630 | 3,680 | +45 | +1.2% | 229,500 |
| 2023/04/26 | 3,635 | 3,655 | 3,605 | 3,635 | -5 | -0.1% | 222,300 |
| 2023/04/25 | 3,685 | 3,695 | 3,635 | 3,640 | -10 | -0.3% | 222,300 |
| 2023/04/24 | 3,630 | 3,685 | 3,615 | 3,650 | -40 | -1.1% | 273,000 |
| 2023/04/21 | 3,695 | 3,730 | 3,670 | 3,690 | ±0 | ±0% | 312,000 |
| 2023/04/20 | 3,630 | 3,695 | 3,625 | 3,690 | +45 | +1.2% | 261,800 |
| 2023/04/19 | 3,625 | 3,660 | 3,615 | 3,645 | +10 | +0.3% | 193,100 |
| 2023/04/18 | 3,640 | 3,665 | 3,630 | 3,635 | +10 | +0.3% | 276,500 |
| 2023/04/17 | 3,570 | 3,635 | 3,555 | 3,625 | +70 | +2% | 373,700 |
| 2023/04/14 | 3,550 | 3,585 | 3,520 | 3,555 | +30 | +0.9% | 303,400 |
| 2023/04/13 | 3,480 | 3,550 | 3,480 | 3,525 | +50 | +1.4% | 333,500 |
| 2023/04/12 | 3,580 | 3,590 | 3,475 | 3,475 | -80 | -2.3% | 638,800 |
| 2023/04/11 | 3,540 | 3,570 | 3,460 | 3,555 | -55 | -1.5% | 1,150,500 |
| 2023/04/10 | 3,635 | 3,645 | 3,600 | 3,610 | +15 | +0.4% | 261,000 |
| 2023/04/07 | 3,565 | 3,600 | 3,550 | 3,595 | +30 | +0.8% | 173,100 |
| 2023/04/06 | 3,585 | 3,620 | 3,545 | 3,565 | -40 | -1.1% | 264,000 |
| 2023/04/05 | 3,665 | 3,695 | 3,580 | 3,605 | -55 | -1.5% | 368,900 |
| 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 |
551～
600
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 | 465,000円 | +4.1% | +3.2% | 2.15% | 16.84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 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09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 | 188,100円 | +0.1% | +6.8% | 4.84% | 12.54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
