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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 3,055 | 3,100 | 3,050 | 3,095 | ±0 | ±0% | 281,200 |
| 2025/01/16 | 3,130 | 3,175 | 3,095 | 3,095 | -20 | -0.6% | 404,300 |
| 2025/01/15 | 3,205 | 3,220 | 3,085 | 3,115 | -320 | -9.3% | 1,263,000 |
| 2025/01/14 | 3,490 | 3,500 | 3,435 | 3,435 | -30 | -0.9% | 224,900 |
| 2025/01/10 | 3,465 | 3,475 | 3,430 | 3,465 | -5 | -0.1% | 129,600 |
| 2025/01/09 | 3,455 | 3,485 | 3,445 | 3,470 | +15 | +0.4% | 120,700 |
| 2025/01/08 | 3,520 | 3,540 | 3,455 | 3,455 | -65 | -1.8% | 205,500 |
| 2025/01/07 | 3,580 | 3,580 | 3,510 | 3,520 | -40 | -1.1% | 168,700 |
| 2025/01/06 | 3,570 | 3,590 | 3,555 | 3,560 | -5 | -0.1% | 141,000 |
| 2024/12/30 | 3,555 | 3,580 | 3,550 | 3,565 | +25 | +0.7% | 136,500 |
| 2024/12/27 | 3,540 | 3,555 | 3,505 | 3,540 | +15 | +0.4% | 196,800 |
| 2024/12/26 | 3,470 | 3,530 | 3,470 | 3,525 | +55 | +1.6% | 153,700 |
| 2024/12/25 | 3,465 | 3,475 | 3,445 | 3,470 | +10 | +0.3% | 79,400 |
| 2024/12/24 | 3,440 | 3,465 | 3,430 | 3,460 | +20 | +0.6% | 127,900 |
| 2024/12/23 | 3,440 | 3,445 | 3,405 | 3,440 | +5 | +0.1% | 147,700 |
| 2024/12/20 | 3,430 | 3,470 | 3,430 | 3,435 | ±0 | ±0% | 144,000 |
| 2024/12/19 | 3,415 | 3,445 | 3,400 | 3,435 | ±0 | ±0% | 148,000 |
| 2024/12/18 | 3,435 | 3,460 | 3,430 | 3,435 | ±0 | ±0% | 106,100 |
| 2024/12/17 | 3,430 | 3,455 | 3,415 | 3,435 | -10 | -0.3% | 193,400 |
| 2024/12/16 | 3,455 | 3,480 | 3,430 | 3,445 | -40 | -1.1% | 211,400 |
| 2024/12/13 | 3,545 | 3,570 | 3,485 | 3,485 | -75 | -2.1% | 289,700 |
| 2024/12/12 | 3,630 | 3,635 | 3,560 | 3,560 | -55 | -1.5% | 202,400 |
| 2024/12/11 | 3,625 | 3,635 | 3,605 | 3,615 | -5 | -0.1% | 87,100 |
| 2024/12/10 | 3,605 | 3,640 | 3,605 | 3,620 | +25 | +0.7% | 102,200 |
| 2024/12/09 | 3,570 | 3,615 | 3,565 | 3,595 | +20 | +0.6% | 87,500 |
| 2024/12/06 | 3,600 | 3,610 | 3,570 | 3,575 | -25 | -0.7% | 83,400 |
| 2024/12/05 | 3,600 | 3,620 | 3,580 | 3,600 | +10 | +0.3% | 95,400 |
| 2024/12/04 | 3,625 | 3,645 | 3,580 | 3,590 | -45 | -1.2% | 140,000 |
| 2024/12/03 | 3,605 | 3,655 | 3,605 | 3,635 | +30 | +0.8% | 163,300 |
| 2024/12/02 | 3,615 | 3,620 | 3,540 | 3,605 | -55 | -1.5% | 260,200 |
| 2024/11/29 | 3,660 | 3,700 | 3,655 | 3,660 | -15 | -0.4% | 108,100 |
| 2024/11/28 | 3,625 | 3,720 | 3,620 | 3,675 | +25 | +0.7% | 366,200 |
| 2024/11/27 | 3,695 | 3,710 | 3,650 | 3,650 | -40 | -1.1% | 383,500 |
| 2024/11/26 | 3,770 | 3,780 | 3,680 | 3,690 | -60 | -1.6% | 273,100 |
| 2024/11/25 | 3,765 | 3,775 | 3,745 | 3,750 | +15 | +0.4% | 280,700 |
| 2024/11/22 | 3,690 | 3,740 | 3,680 | 3,735 | +40 | +1.1% | 183,200 |
| 2024/11/21 | 3,695 | 3,705 | 3,670 | 3,695 | +10 | +0.3% | 137,100 |
| 2024/11/20 | 3,735 | 3,765 | 3,675 | 3,685 | -50 | -1.3% | 194,600 |
| 2024/11/19 | 3,750 | 3,790 | 3,735 | 3,735 | ±0 | ±0% | 112,000 |
| 2024/11/18 | 3,745 | 3,770 | 3,735 | 3,735 | -15 | -0.4% | 90,800 |
| 2024/11/15 | 3,800 | 3,800 | 3,750 | 3,750 | -25 | -0.7% | 153,500 |
| 2024/11/14 | 3,775 | 3,805 | 3,770 | 3,775 | -5 | -0.1% | 87,200 |
| 2024/11/13 | 3,810 | 3,835 | 3,765 | 3,780 | -20 | -0.5% | 136,600 |
| 2024/11/12 | 3,815 | 3,835 | 3,790 | 3,800 | +5 | +0.1% | 107,600 |
| 2024/11/11 | 3,810 | 3,830 | 3,780 | 3,795 | -25 | -0.7% | 109,100 |
| 2024/11/08 | 3,820 | 3,820 | 3,765 | 3,820 | +40 | +1.1% | 127,500 |
| 2024/11/07 | 3,805 | 3,825 | 3,755 | 3,780 | -20 | -0.5% | 176,000 |
| 2024/11/06 | 3,860 | 3,875 | 3,800 | 3,800 | -15 | -0.4% | 140,200 |
| 2024/11/05 | 3,780 | 3,835 | 3,760 | 3,815 | +75 | +2% | 121,900 |
| 2024/11/01 | 3,810 | 3,850 | 3,740 | 3,740 | -110 | -2.9% | 173,400 |
51～
100
件表示中 / 2938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 | 351,500円 | -16.4% | -69.7% | 5.55% | 72.77倍 | 3.30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 | 238,100円 | +3.1% | +19.7% | 3.15% | 11.26倍 | 1.24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 |
| 東鉄工 | 294,200円 | +12.8% | +18.1% | 3.40% | 10.13倍 | 0.91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 | 451,000円 | +7.5% | +23.3% | 3.88% | 9.83倍 | 0.90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 |
| 高松Ｇ | 271,300円 | +11.9% | +6.1% | 3.02% | 13.50倍 | 0.70倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
