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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 2023/10/03 | 3,575 | 3,575 | 3,485 | 3,490 | -90 | -2.5% | 345,800 |
| 2023/10/02 | 3,590 | 3,655 | 3,575 | 3,580 | +20 | +0.6% | 252,500 |
| 2023/09/29 | 3,665 | 3,675 | 3,550 | 3,560 | -85 | -2.3% | 255,500 |
| 2023/09/28 | 3,650 | 3,680 | 3,635 | 3,645 | -30 | -0.8% | 141,100 |
| 2023/09/27 | 3,620 | 3,680 | 3,605 | 3,675 | +40 | +1.1% | 161,500 |
| 2023/09/26 | 3,690 | 3,690 | 3,635 | 3,635 | -65 | -1.8% | 204,600 |
| 2023/09/25 | 3,650 | 3,700 | 3,640 | 3,700 | +60 | +1.6% | 337,900 |
| 2023/09/22 | 3,615 | 3,650 | 3,585 | 3,640 | +15 | +0.4% | 146,300 |
| 2023/09/21 | 3,605 | 3,655 | 3,605 | 3,625 | +35 | +1% | 184,300 |
| 2023/09/20 | 3,610 | 3,630 | 3,590 | 3,590 | -20 | -0.6% | 154,600 |
| 2023/09/19 | 3,605 | 3,610 | 3,580 | 3,610 | +10 | +0.3% | 167,900 |
| 2023/09/15 | 3,585 | 3,605 | 3,570 | 3,600 | +35 | +1% | 143,000 |
| 2023/09/14 | 3,555 | 3,570 | 3,540 | 3,565 | +25 | +0.7% | 112,400 |
| 2023/09/13 | 3,520 | 3,550 | 3,520 | 3,540 | +20 | +0.6% | 94,500 |
| 2023/09/12 | 3,590 | 3,595 | 3,510 | 3,520 | -75 | -2.1% | 288,500 |
| 2023/09/11 | 3,620 | 3,635 | 3,580 | 3,595 | -15 | -0.4% | 172,500 |
| 2023/09/08 | 3,590 | 3,620 | 3,580 | 3,610 | +5 | +0.1% | 146,300 |
| 2023/09/07 | 3,620 | 3,645 | 3,605 | 3,605 | -20 | -0.6% | 158,300 |
| 2023/09/06 | 3,630 | 3,655 | 3,625 | 3,625 | -15 | -0.4% | 149,300 |
| 2023/09/05 | 3,645 | 3,650 | 3,625 | 3,640 | +5 | +0.1% | 117,400 |
| 2023/09/04 | 3,580 | 3,640 | 3,575 | 3,635 | +65 | +1.8% | 247,500 |
| 2023/09/01 | 3,540 | 3,570 | 3,540 | 3,570 | +20 | +0.6% | 139,100 |
401～
450
件表示中 / 3002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 | 340,000円 | -18.9% | -70.6% | 5.74% | 67.05倍 | 3.19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 |
| 高松Ｇ | 301,500円 | +6.7% | +31.8% | 2.99% | 13.46倍 | 0.76倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 新日建 | 163,300円 | +2.5% | +2.3% | 3.43% | 7.29倍 | 0.78倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| レイズネクスト | 182,500円 | +0.1% | +6.8% | 4.99% | 12.16倍 | 1.16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 |
| 三住建設 | 59,600円 | - | - | - | - | 1.33倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
