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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/10/31 | 3,815 | 3,875 | 3,805 | 3,850 | +65 | +1.7% | 162,200 |
| 2024/10/30 | 3,785 | 3,815 | 3,780 | 3,785 | +10 | +0.3% | 126,200 |
| 2024/10/29 | 3,780 | 3,790 | 3,760 | 3,775 | ±0 | ±0% | 73,900 |
| 2024/10/28 | 3,735 | 3,775 | 3,725 | 3,775 | +45 | +1.2% | 96,300 |
151～
200
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 | 371,500円 | +17.0% | +137.5% | 5.28% | 17.95倍 | 3.14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 | 466,500円 | +4.1% | +3.2% | 2.14% | 16.89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 | 251,000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 |
| テクノ菱和 | 495,500円 | +6.9% | +4.7% | 2.10% | 14.05倍 | 1.94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 | 187,800円 | +0.1% | +6.8% | 4.85% | 12.52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
