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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,385 | 4,440 | 4,370 | 4,400 | +40 | +0.9% | 273,900 |
| 2024/03/26 | 4,310 | 4,380 | 4,285 | 4,360 | +50 | +1.2% | 213,800 |
| 2024/03/25 | 4,280 | 4,345 | 4,275 | 4,310 | +35 | +0.8% | 231,600 |
| 2024/03/22 | 4,220 | 4,285 | 4,180 | 4,275 | +80 | +1.9% | 165,400 |
| 2024/03/21 | 4,185 | 4,260 | 4,155 | 4,195 | +60 | +1.5% | 191,000 |
| 2024/03/19 | 4,130 | 4,165 | 4,115 | 4,135 | +5 | +0.1% | 101,300 |
| 2024/03/18 | 4,140 | 4,145 | 4,115 | 4,130 | +5 | +0.1% | 69,000 |
| 2024/03/15 | 4,130 | 4,145 | 4,100 | 4,125 | -5 | -0.1% | 87,100 |
| 2024/03/14 | 4,060 | 4,130 | 4,035 | 4,130 | +70 | +1.7% | 88,800 |
| 2024/03/13 | 4,110 | 4,125 | 4,055 | 4,060 | -25 | -0.6% | 106,000 |
| 2024/03/12 | 4,100 | 4,100 | 4,010 | 4,085 | -45 | -1.1% | 156,900 |
| 2024/03/11 | 4,180 | 4,190 | 4,090 | 4,130 | -60 | -1.4% | 125,900 |
| 2024/03/08 | 4,155 | 4,220 | 4,155 | 4,190 | +50 | +1.2% | 130,900 |
| 2024/03/07 | 4,195 | 4,200 | 4,130 | 4,140 | -50 | -1.2% | 107,000 |
| 2024/03/06 | 4,155 | 4,235 | 4,150 | 4,190 | +15 | +0.4% | 169,200 |
| 2024/03/05 | 4,155 | 4,195 | 4,140 | 4,175 | -20 | -0.5% | 116,000 |
| 2024/03/04 | 4,225 | 4,305 | 4,180 | 4,195 | -25 | -0.6% | 298,800 |
| 2024/03/01 | 4,200 | 4,275 | 4,170 | 4,220 | +25 | +0.6% | 275,000 |
| 2024/02/29 | 4,030 | 4,240 | 4,020 | 4,195 | +160 | +4% | 673,300 |
| 2024/02/28 | 3,990 | 4,035 | 3,980 | 4,035 | +45 | +1.1% | 134,300 |
| 2024/02/27 | 4,000 | 4,030 | 3,975 | 3,990 | -20 | -0.5% | 193,200 |
| 2024/02/26 | 4,070 | 4,075 | 4,005 | 4,010 | -50 | -1.2% | 116,200 |
| 2024/02/22 | 4,000 | 4,075 | 4,000 | 4,060 | +65 | +1.6% | 226,300 |
| 2024/02/21 | 3,965 | 3,995 | 3,950 | 3,995 | +25 | +0.6% | 113,000 |
| 2024/02/20 | 3,990 | 4,010 | 3,950 | 3,970 | +5 | +0.1% | 156,200 |
| 2024/02/19 | 3,945 | 3,975 | 3,935 | 3,965 | +15 | +0.4% | 121,700 |
| 2024/02/16 | 3,950 | 3,970 | 3,895 | 3,950 | +10 | +0.3% | 268,300 |
| 2024/02/15 | 4,030 | 4,055 | 3,940 | 3,940 | -65 | -1.6% | 276,600 |
| 2024/02/14 | 4,040 | 4,040 | 3,975 | 4,005 | -45 | -1.1% | 277,000 |
| 2024/02/13 | 4,065 | 4,070 | 3,990 | 4,050 | +15 | +0.4% | 203,200 |
| 2024/02/09 | 4,000 | 4,065 | 4,000 | 4,035 | +15 | +0.4% | 160,400 |
| 2024/02/08 | 4,005 | 4,040 | 3,985 | 4,020 | +10 | +0.2% | 167,300 |
| 2024/02/07 | 4,005 | 4,030 | 3,985 | 4,010 | ±0 | ±0% | 182,500 |
| 2024/02/06 | 4,015 | 4,075 | 3,990 | 4,010 | -15 | -0.4% | 288,200 |
| 2024/02/05 | 4,085 | 4,100 | 3,975 | 4,025 | -130 | -3.1% | 820,200 |
| 2024/02/02 | 4,215 | 4,220 | 4,155 | 4,155 | -50 | -1.2% | 168,400 |
| 2024/02/01 | 4,065 | 4,215 | 4,055 | 4,205 | +120 | +2.9% | 469,900 |
| 2024/01/31 | 4,050 | 4,090 | 4,025 | 4,085 | +45 | +1.1% | 171,200 |
| 2024/01/30 | 4,030 | 4,065 | 4,025 | 4,040 | -15 | -0.4% | 176,100 |
| 2024/01/29 | 4,030 | 4,080 | 4,030 | 4,055 | +25 | +0.6% | 221,900 |
| 2024/01/26 | 4,090 | 4,110 | 4,030 | 4,030 | -100 | -2.4% | 259,500 |
| 2024/01/25 | 4,095 | 4,135 | 4,080 | 4,130 | +55 | +1.3% | 175,600 |
| 2024/01/24 | 4,110 | 4,130 | 4,060 | 4,075 | -35 | -0.9% | 219,700 |
| 2024/01/23 | 4,155 | 4,160 | 4,090 | 4,110 | -25 | -0.6% | 204,400 |
| 2024/01/22 | 4,040 | 4,135 | 4,000 | 4,135 | +120 | +3% | 457,000 |
| 2024/01/19 | 4,060 | 4,070 | 3,975 | 4,015 | -10 | -0.2% | 394,200 |
| 2024/01/18 | 3,905 | 4,025 | 3,905 | 4,025 | +140 | +3.6% | 514,600 |
| 2024/01/17 | 3,920 | 3,970 | 3,885 | 3,885 | -45 | -1.1% | 433,100 |
| 2024/01/16 | 3,990 | 3,990 | 3,885 | 3,930 | -20 | -0.5% | 645,600 |
| 2024/01/15 | 3,905 | 4,030 | 3,865 | 3,950 | +45 | +1.2% | 883,300 |
251～
300
件表示中 / 2940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 | 347,000円 | -16.4% | -69.7% | 5.62% | 71.84倍 | 3.26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 | 291,300円 | +12.8% | +18.1% | 3.43% | 10.03倍 | 0.90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 |
| 東亜建 | 119,200円 | +12.7% | +13.7% | 5.96% | 6.76倍 | 0.96倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 太平電 | 439,000円 | +7.5% | +23.3% | 3.99% | 9.57倍 | 0.88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 |
| インフロニア１ Ｐ | 461,800円 | - | - | 1.88% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
