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 |
---|---|---|---|---|---|---|---|
2022/10/14 | 2,272 | 2,281 | 2,248 | 2,277 | +49 | +2.2% | 289,500 |
2022/10/13 | 2,259 | 2,259 | 2,228 | 2,228 | -21 | -0.9% | 203,400 |
2022/10/12 | 2,247 | 2,266 | 2,208 | 2,249 | -10 | -0.4% | 500,100 |
2022/10/11 | 2,306 | 2,323 | 2,243 | 2,259 | -91 | -3.9% | 968,500 |
2022/10/07 | 2,365 | 2,385 | 2,350 | 2,350 | -29 | -1.2% | 114,000 |
2022/10/06 | 2,378 | 2,393 | 2,378 | 2,379 | +8 | +0.3% | 103,900 |
2022/10/05 | 2,400 | 2,409 | 2,370 | 2,371 | -19 | -0.8% | 150,900 |
2022/10/04 | 2,352 | 2,404 | 2,344 | 2,390 | +51 | +2.2% | 255,400 |
2022/10/03 | 2,345 | 2,355 | 2,293 | 2,339 | -11 | -0.5% | 170,500 |
2022/09/30 | 2,332 | 2,355 | 2,325 | 2,350 | +1 | ±0% | 148,900 |
2022/09/29 | 2,301 | 2,359 | 2,301 | 2,349 | +72 | +3.2% | 226,800 |
2022/09/28 | 2,337 | 2,340 | 2,255 | 2,277 | -60 | -2.6% | 363,100 |
2022/09/27 | 2,349 | 2,373 | 2,335 | 2,337 | -12 | -0.5% | 144,900 |
2022/09/26 | 2,346 | 2,375 | 2,338 | 2,349 | -9 | -0.4% | 164,400 |
2022/09/22 | 2,346 | 2,376 | 2,336 | 2,358 | +1 | ±0% | 96,000 |
2022/09/21 | 2,359 | 2,359 | 2,338 | 2,357 | -17 | -0.7% | 89,300 |
2022/09/20 | 2,363 | 2,380 | 2,357 | 2,374 | +22 | +0.9% | 86,500 |
2022/09/16 | 2,370 | 2,378 | 2,346 | 2,352 | -19 | -0.8% | 127,300 |
2022/09/15 | 2,389 | 2,393 | 2,363 | 2,371 | -19 | -0.8% | 125,300 |
2022/09/14 | 2,363 | 2,407 | 2,360 | 2,390 | -18 | -0.7% | 237,100 |
2022/09/13 | 2,376 | 2,422 | 2,365 | 2,408 | +67 | +2.9% | 416,100 |
2022/09/12 | 2,358 | 2,358 | 2,340 | 2,341 | +9 | +0.4% | 190,900 |
2022/09/09 | 2,322 | 2,337 | 2,321 | 2,332 | +10 | +0.4% | 126,000 |
2022/09/08 | 2,310 | 2,324 | 2,305 | 2,322 | +24 | +1% | 149,400 |
2022/09/07 | 2,334 | 2,334 | 2,282 | 2,298 | -37 | -1.6% | 226,100 |
2022/09/06 | 2,335 | 2,344 | 2,319 | 2,335 | +1 | ±0% | 111,800 |
2022/09/05 | 2,312 | 2,336 | 2,292 | 2,334 | +9 | +0.4% | 177,600 |
2022/09/02 | 2,365 | 2,369 | 2,312 | 2,325 | -37 | -1.6% | 265,800 |
2022/09/01 | 2,350 | 2,363 | 2,317 | 2,362 | +9 | +0.4% | 279,000 |
2022/08/31 | 2,380 | 2,392 | 2,353 | 2,353 | -30 | -1.3% | 276,600 |
2022/08/30 | 2,415 | 2,415 | 2,377 | 2,383 | -14 | -0.6% | 231,000 |
2022/08/29 | 2,394 | 2,417 | 2,392 | 2,397 | -44 | -1.8% | 142,800 |
2022/08/26 | 2,417 | 2,446 | 2,405 | 2,441 | +45 | +1.9% | 196,400 |
2022/08/25 | 2,436 | 2,436 | 2,396 | 2,396 | -25 | -1% | 164,600 |
2022/08/24 | 2,419 | 2,434 | 2,398 | 2,421 | +20 | +0.8% | 130,600 |
2022/08/23 | 2,414 | 2,414 | 2,391 | 2,401 | -19 | -0.8% | 110,400 |
2022/08/22 | 2,437 | 2,446 | 2,416 | 2,420 | -17 | -0.7% | 119,900 |
2022/08/19 | 2,450 | 2,459 | 2,432 | 2,437 | ±0 | ±0% | 90,500 |
2022/08/18 | 2,410 | 2,440 | 2,405 | 2,437 | +30 | +1.2% | 141,900 |
2022/08/17 | 2,404 | 2,421 | 2,394 | 2,407 | +19 | +0.8% | 170,800 |
2022/08/16 | 2,413 | 2,413 | 2,367 | 2,388 | -40 | -1.6% | 321,900 |
2022/08/15 | 2,440 | 2,456 | 2,422 | 2,428 | +13 | +0.5% | 143,700 |
2022/08/12 | 2,415 | 2,432 | 2,400 | 2,415 | +18 | +0.8% | 147,200 |
2022/08/10 | 2,390 | 2,401 | 2,374 | 2,397 | -1 | ±0% | 95,200 |
2022/08/09 | 2,419 | 2,420 | 2,389 | 2,398 | -8 | -0.3% | 78,200 |
2022/08/08 | 2,393 | 2,424 | 2,389 | 2,406 | +15 | +0.6% | 99,000 |
2022/08/05 | 2,390 | 2,424 | 2,380 | 2,391 | +1 | ±0% | 149,600 |
2022/08/04 | 2,386 | 2,398 | 2,373 | 2,390 | +8 | +0.3% | 156,700 |
2022/08/03 | 2,423 | 2,423 | 2,352 | 2,382 | -72 | -2.9% | 512,100 |
2022/08/02 | 2,480 | 2,480 | 2,449 | 2,454 | -22 | -0.9% | 92,500 |
701~
750
件表示中 / 3035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 | 368,000円 | +17.0% | +137.5% | 5.33% | 17.78倍 | 3.12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 |
日比谷 | 461,500円 | +4.1% | +3.2% | 2.17% | 16.71倍 | 1.42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 |
テクノ菱和 | 489,000円 | +6.9% | +4.7% | 2.13% | 13.73倍 | 1.89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 | 188,400円 | +0.1% | +6.8% | 4.83% | 12.56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