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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,735 | 3,830 | 3,715 | 3,830 | +90 | +2.4% | 352,400 |
| 2023/12/14 | 3,785 | 3,830 | 3,705 | 3,740 | -45 | -1.2% | 339,500 |
| 2023/12/13 | 3,670 | 3,800 | 3,650 | 3,785 | +115 | +3.1% | 666,300 |
| 2023/12/12 | 3,580 | 3,670 | 3,575 | 3,670 | +100 | +2.8% | 352,500 |
| 2023/12/11 | 3,515 | 3,570 | 3,505 | 3,570 | +75 | +2.1% | 153,000 |
| 2023/12/08 | 3,510 | 3,550 | 3,480 | 3,495 | -40 | -1.1% | 258,500 |
| 2023/12/07 | 3,525 | 3,565 | 3,510 | 3,535 | -10 | -0.3% | 190,800 |
| 2023/12/06 | 3,525 | 3,575 | 3,525 | 3,545 | +25 | +0.7% | 169,500 |
| 2023/12/05 | 3,590 | 3,605 | 3,520 | 3,520 | -80 | -2.2% | 270,800 |
| 2023/12/04 | 3,590 | 3,625 | 3,565 | 3,600 | +20 | +0.6% | 345,900 |
| 2023/12/01 | 3,480 | 3,605 | 3,480 | 3,580 | +100 | +2.9% | 522,600 |
| 2023/11/30 | 3,570 | 3,595 | 3,480 | 3,480 | -110 | -3.1% | 1,054,600 |
| 2023/11/29 | 3,605 | 3,640 | 3,555 | 3,590 | -35 | -1% | 788,100 |
| 2023/11/28 | 3,640 | 3,675 | 3,600 | 3,625 | ±0 | ±0% | 891,000 |
| 2023/11/27 | 3,670 | 3,670 | 3,610 | 3,625 | -40 | -1.1% | 364,200 |
| 2023/11/24 | 3,705 | 3,715 | 3,655 | 3,665 | -45 | -1.2% | 604,200 |
| 2023/11/22 | 3,650 | 3,735 | 3,620 | 3,710 | +75 | +2.1% | 709,800 |
| 2023/11/21 | 3,650 | 3,670 | 3,590 | 3,635 | +5 | +0.1% | 445,400 |
| 2023/11/20 | 3,650 | 3,650 | 3,605 | 3,630 | -25 | -0.7% | 288,800 |
| 2023/11/17 | 3,595 | 3,660 | 3,595 | 3,655 | +60 | +1.7% | 342,200 |
| 2023/11/16 | 3,650 | 3,665 | 3,565 | 3,595 | -90 | -2.4% | 522,300 |
| 2023/11/15 | 3,680 | 3,715 | 3,660 | 3,685 | +30 | +0.8% | 499,400 |
| 2023/11/14 | 3,640 | 3,675 | 3,635 | 3,655 | +30 | +0.8% | 357,700 |
| 2023/11/13 | 3,630 | 3,640 | 3,590 | 3,625 | +10 | +0.3% | 304,900 |
| 2023/11/10 | 3,540 | 3,625 | 3,520 | 3,615 | +75 | +2.1% | 408,400 |
| 2023/11/09 | 3,500 | 3,545 | 3,490 | 3,540 | +60 | +1.7% | 293,600 |
| 2023/11/08 | 3,510 | 3,515 | 3,445 | 3,480 | -10 | -0.3% | 277,800 |
| 2023/11/07 | 3,485 | 3,530 | 3,485 | 3,490 | +15 | +0.4% | 365,600 |
| 2023/11/06 | 3,455 | 3,490 | 3,415 | 3,475 | +60 | +1.8% | 307,900 |
| 2023/11/02 | 3,450 | 3,450 | 3,385 | 3,415 | -15 | -0.4% | 219,000 |
| 2023/11/01 | 3,425 | 3,445 | 3,405 | 3,430 | +30 | +0.9% | 268,400 |
| 2023/10/31 | 3,405 | 3,410 | 3,340 | 3,400 | +5 | +0.1% | 291,400 |
| 2023/10/30 | 3,440 | 3,440 | 3,380 | 3,395 | -60 | -1.7% | 245,000 |
| 2023/10/27 | 3,395 | 3,470 | 3,375 | 3,455 | +85 | +2.5% | 431,000 |
| 2023/10/26 | 3,325 | 3,390 | 3,320 | 3,370 | +50 | +1.5% | 302,700 |
| 2023/10/25 | 3,310 | 3,345 | 3,285 | 3,320 | +25 | +0.8% | 266,600 |
| 2023/10/24 | 3,330 | 3,330 | 3,230 | 3,295 | +20 | +0.6% | 457,400 |
| 2023/10/23 | 3,265 | 3,305 | 3,245 | 3,275 | +30 | +0.9% | 299,100 |
| 2023/10/20 | 3,265 | 3,270 | 3,220 | 3,245 | -15 | -0.5% | 282,100 |
| 2023/10/19 | 3,250 | 3,305 | 3,230 | 3,260 | -25 | -0.8% | 362,800 |
| 2023/10/18 | 3,230 | 3,285 | 3,215 | 3,285 | +65 | +2% | 300,100 |
| 2023/10/17 | 3,245 | 3,260 | 3,185 | 3,220 | -20 | -0.6% | 476,300 |
| 2023/10/16 | 3,225 | 3,270 | 3,195 | 3,240 | +10 | +0.3% | 480,800 |
| 2023/10/13 | 3,295 | 3,310 | 3,210 | 3,230 | -85 | -2.6% | 591,800 |
| 2023/10/12 | 3,205 | 3,315 | 3,200 | 3,315 | +115 | +3.6% | 1,076,400 |
| 2023/10/11 | 3,195 | 3,235 | 3,125 | 3,200 | -275 | -7.9% | 2,028,000 |
| 2023/10/10 | 3,515 | 3,530 | 3,470 | 3,475 | +45 | +1.3% | 356,600 |
| 2023/10/06 | 3,460 | 3,480 | 3,425 | 3,430 | -15 | -0.4% | 179,800 |
| 2023/10/05 | 3,420 | 3,470 | 3,380 | 3,445 | +95 | +2.8% | 319,400 |
| 2023/10/04 | 3,445 | 3,445 | 3,335 | 3,350 | -140 | -4% | 520,100 |
101～
150
件表示中 / 2724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 | 455,500円 | +0.4% | +4.6% | 4.06% | 14.35倍 | 4.19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 |
| 東建コーポ | 1,078,000円 | +7.0% | +2.8% | 2.32% | 21.80倍 | 1.25倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| ダイダン | 310,000円 | +26.6% | +28.4% | 3.35% | 12.08倍 | 1.42倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| ウエストＨＤ | 288,600円 | +47.8% | +37.8% | 1.91% | 15.61倍 | 3.73倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 東洋建 | 136,500円 | +1.7% | +10.4% | 5.86% | 16.87倍 | 1.64倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
市場注目の銘柄
チャート関連のコラム
