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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,233 | 1,264 | 1,227 | 1,260 | +38 | +3.1% | 482,500 |
| 2018/05/07 | 1,193 | 1,231 | 1,193 | 1,222 | +42 | +3.6% | 446,400 |
| 2018/05/02 | 1,147 | 1,187 | 1,141 | 1,180 | +28 | +2.4% | 386,700 |
| 2018/05/01 | 1,137 | 1,163 | 1,123 | 1,152 | +19 | +1.7% | 358,100 |
| 2018/04/27 | 1,130 | 1,145 | 1,110 | 1,133 | +3 | +0.3% | 363,600 |
| 2018/04/26 | 1,133 | 1,139 | 1,119 | 1,130 | +7 | +0.6% | 251,000 |
| 2018/04/25 | 1,122 | 1,128 | 1,104 | 1,123 | -12 | -1.1% | 255,900 |
| 2018/04/24 | 1,117 | 1,135 | 1,098 | 1,135 | +24 | +2.2% | 293,200 |
| 2018/04/23 | 1,124 | 1,125 | 1,093 | 1,111 | -16 | -1.4% | 334,700 |
| 2018/04/20 | 1,125 | 1,140 | 1,102 | 1,127 | -5 | -0.4% | 302,500 |
| 2018/04/19 | 1,158 | 1,158 | 1,127 | 1,132 | -17 | -1.5% | 238,400 |
| 2018/04/18 | 1,143 | 1,155 | 1,121 | 1,149 | ±0 | ±0% | 399,700 |
| 2018/04/17 | 1,166 | 1,176 | 1,080 | 1,149 | -7 | -0.6% | 927,700 |
| 2018/04/16 | 1,391 | 1,391 | 1,127 | 1,156 | -240 | -17.2% | 1,199,600 |
| 2018/04/13 | 1,437 | 1,448 | 1,377 | 1,396 | -41 | -2.9% | 383,800 |
| 2018/04/12 | 1,465 | 1,503 | 1,436 | 1,437 | -53 | -3.6% | 239,500 |
| 2018/04/11 | 1,519 | 1,519 | 1,450 | 1,490 | -26 | -1.7% | 312,500 |
| 2018/04/10 | 1,537 | 1,542 | 1,505 | 1,516 | -13 | -0.9% | 248,200 |
| 2018/04/09 | 1,520 | 1,550 | 1,503 | 1,529 | +5 | +0.3% | 184,100 |
| 2018/04/06 | 1,481 | 1,542 | 1,481 | 1,524 | +33 | +2.2% | 305,200 |
| 2018/04/05 | 1,507 | 1,513 | 1,473 | 1,491 | -12 | -0.8% | 267,200 |
| 2018/04/04 | 1,500 | 1,518 | 1,458 | 1,503 | +25 | +1.7% | 332,500 |
| 2018/04/03 | 1,472 | 1,504 | 1,462 | 1,478 | -8 | -0.5% | 247,100 |
| 2018/04/02 | 1,463 | 1,506 | 1,452 | 1,486 | +17 | +1.2% | 339,300 |
| 2018/03/30 | 1,465 | 1,498 | 1,441 | 1,469 | +30 | +2.1% | 399,600 |
| 2018/03/29 | 1,422 | 1,442 | 1,391 | 1,439 | +31 | +2.2% | 329,400 |
| 2018/03/28 | 1,370 | 1,426 | 1,367 | 1,408 | +23 | +1.7% | 359,900 |
| 2018/03/27 | 1,287 | 1,393 | 1,286 | 1,385 | +133 | +10.6% | 576,500 |
| 2018/03/26 | 1,315 | 1,320 | 1,221 | 1,252 | -89 | -6.6% | 410,300 |
| 2018/03/23 | 1,320 | 1,365 | 1,310 | 1,341 | -17 | -1.3% | 194,800 |
| 2018/03/22 | 1,332 | 1,376 | 1,330 | 1,358 | +25 | +1.9% | 204,400 |
| 2018/03/20 | 1,285 | 1,348 | 1,283 | 1,333 | +27 | +2.1% | 182,900 |
| 2018/03/19 | 1,310 | 1,329 | 1,283 | 1,306 | -14 | -1.1% | 142,100 |
| 2018/03/16 | 1,325 | 1,329 | 1,301 | 1,320 | +3 | +0.2% | 127,500 |
| 2018/03/15 | 1,298 | 1,329 | 1,276 | 1,317 | +19 | +1.5% | 179,600 |
| 2018/03/14 | 1,285 | 1,326 | 1,282 | 1,298 | +13 | +1% | 372,400 |
| 2018/03/13 | 1,203 | 1,288 | 1,196 | 1,285 | +81 | +6.7% | 466,200 |
| 2018/03/12 | 1,227 | 1,228 | 1,193 | 1,204 | -5 | -0.4% | 144,500 |
| 2018/03/09 | 1,230 | 1,239 | 1,200 | 1,209 | -22 | -1.8% | 246,200 |
| 2018/03/08 | 1,225 | 1,245 | 1,209 | 1,231 | +1 | +0.1% | 129,000 |
| 2018/03/07 | 1,225 | 1,242 | 1,201 | 1,230 | +8 | +0.7% | 147,800 |
| 2018/03/06 | 1,208 | 1,235 | 1,158 | 1,222 | +19 | +1.6% | 341,800 |
| 2018/03/05 | 1,223 | 1,229 | 1,195 | 1,203 | -20 | -1.6% | 227,100 |
| 2018/03/02 | 1,168 | 1,230 | 1,168 | 1,223 | +25 | +2.1% | 327,400 |
| 2018/03/01 | 1,167 | 1,210 | 1,135 | 1,198 | +38 | +3.3% | 292,500 |
| 2018/02/28 | 1,163 | 1,179 | 1,155 | 1,160 | -10 | -0.9% | 99,200 |
| 2018/02/27 | 1,203 | 1,224 | 1,161 | 1,170 | -5 | -0.4% | 350,200 |
| 2018/02/26 | 1,189 | 1,193 | 1,169 | 1,175 | -14 | -1.2% | 72,900 |
| 2018/02/23 | 1,168 | 1,193 | 1,158 | 1,189 | +25 | +2.1% | 75,500 |
| 2018/02/22 | 1,181 | 1,181 | 1,144 | 1,164 | -19 | -1.6% | 74,300 |
1601～
1650
件表示中 / 2853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 | 373,500円 | -5.1% | +7.2% | 5.22% | 11.77倍 | 2.83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 |
| 東鉄工 | 318,500円 | +12.8% | +18.1% | 3.14% | 10.97倍 | 0.98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 |
| 日本電設 | 181,000円 | +5.7% | +6.2% | 2.76% | 10.17倍 | 0.59倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 太平電 | 508,000円 | +7.5% | +23.3% | 2.95% | 10.80倍 | 0.99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 |
| ライト工 | 216,600円 | +3.1% | +19.7% | 3.46% | 10.45倍 | 1.15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。配当性向３５％方針 |
市場注目の銘柄
チャート関連のコラム
