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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/12 | 3,825 | 3,950 | 3,745 | 3,905 | -270 | -6.5% | 1,832,000 |
| 2024/01/11 | 4,280 | 4,325 | 4,170 | 4,175 | -55 | -1.3% | 537,200 |
| 2024/01/10 | 4,240 | 4,290 | 4,205 | 4,230 | -10 | -0.2% | 445,300 |
| 2024/01/09 | 4,100 | 4,265 | 4,090 | 4,240 | +180 | +4.4% | 605,800 |
| 2024/01/05 | 4,110 | 4,120 | 4,055 | 4,060 | -50 | -1.2% | 315,400 |
| 2024/01/04 | 3,945 | 4,115 | 3,930 | 4,110 | +185 | +4.7% | 512,500 |
351～
400
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
