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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 3,640 | 3,655 | 3,635 | 3,655 | +15 | +0.4% | 58,300 |
| 2025/11/06 | 3,645 | 3,655 | 3,630 | 3,640 | +10 | +0.3% | 65,800 |
| 2025/11/05 | 3,650 | 3,660 | 3,605 | 3,630 | -10 | -0.3% | 114,600 |
| 2025/11/04 | 3,650 | 3,655 | 3,625 | 3,640 | +25 | +0.7% | 90,000 |
| 2025/10/31 | 3,620 | 3,645 | 3,610 | 3,615 | +10 | +0.3% | 58,000 |
| 2025/10/30 | 3,600 | 3,620 | 3,595 | 3,605 | -10 | -0.3% | 72,700 |
| 2025/10/29 | 3,625 | 3,625 | 3,595 | 3,615 | -10 | -0.3% | 72,000 |
| 2025/10/28 | 3,640 | 3,645 | 3,625 | 3,625 | -15 | -0.4% | 62,900 |
| 2025/10/27 | 3,625 | 3,655 | 3,615 | 3,640 | +30 | +0.8% | 75,600 |
| 2025/10/24 | 3,650 | 3,655 | 3,610 | 3,610 | -35 | -1% | 67,000 |
| 2025/10/23 | 3,630 | 3,650 | 3,625 | 3,645 | +25 | +0.7% | 67,000 |
| 2025/10/22 | 3,570 | 3,660 | 3,570 | 3,620 | +65 | +1.8% | 244,200 |
| 2025/10/21 | 3,540 | 3,590 | 3,540 | 3,555 | +15 | +0.4% | 118,200 |
| 2025/10/20 | 3,570 | 3,580 | 3,530 | 3,540 | +5 | +0.1% | 103,400 |
| 2025/10/17 | 3,515 | 3,540 | 3,500 | 3,535 | +35 | +1% | 115,600 |
| 2025/10/16 | 3,500 | 3,505 | 3,470 | 3,500 | +25 | +0.7% | 151,900 |
| 2025/10/15 | 3,450 | 3,480 | 3,400 | 3,475 | -40 | -1.1% | 342,800 |
| 2025/10/14 | 3,550 | 3,575 | 3,510 | 3,515 | -35 | -1% | 234,300 |
| 2025/10/10 | 3,600 | 3,600 | 3,550 | 3,550 | -60 | -1.7% | 106,200 |
| 2025/10/09 | 3,615 | 3,640 | 3,580 | 3,610 | -5 | -0.1% | 113,500 |
| 2025/10/08 | 3,630 | 3,660 | 3,615 | 3,615 | +5 | +0.1% | 89,100 |
| 2025/10/07 | 3,605 | 3,630 | 3,605 | 3,610 | +5 | +0.1% | 83,600 |
| 2025/10/06 | 3,660 | 3,675 | 3,600 | 3,605 | +45 | +1.3% | 137,100 |
| 2025/10/03 | 3,530 | 3,575 | 3,530 | 3,560 | +40 | +1.1% | 103,600 |
| 2025/10/02 | 3,575 | 3,595 | 3,515 | 3,520 | -45 | -1.3% | 143,800 |
| 2025/10/01 | 3,640 | 3,640 | 3,565 | 3,565 | -85 | -2.3% | 176,800 |
| 2025/09/30 | 3,680 | 3,680 | 3,640 | 3,650 | -25 | -0.7% | 101,500 |
| 2025/09/29 | 3,730 | 3,730 | 3,675 | 3,675 | -55 | -1.5% | 114,100 |
| 2025/09/26 | 3,690 | 3,730 | 3,685 | 3,730 | +35 | +0.9% | 95,000 |
| 2025/09/25 | 3,695 | 3,705 | 3,690 | 3,695 | +10 | +0.3% | 66,400 |
| 2025/09/24 | 3,685 | 3,690 | 3,665 | 3,685 | -5 | -0.1% | 90,700 |
| 2025/09/22 | 3,685 | 3,710 | 3,680 | 3,690 | +20 | +0.5% | 98,800 |
| 2025/09/19 | 3,690 | 3,695 | 3,660 | 3,670 | -15 | -0.4% | 100,800 |
| 2025/09/18 | 3,680 | 3,690 | 3,665 | 3,685 | +10 | +0.3% | 62,200 |
| 2025/09/17 | 3,690 | 3,695 | 3,660 | 3,675 | -15 | -0.4% | 65,400 |
| 2025/09/16 | 3,670 | 3,690 | 3,655 | 3,690 | +15 | +0.4% | 93,700 |
| 2025/09/12 | 3,730 | 3,730 | 3,650 | 3,675 | -60 | -1.6% | 184,800 |
| 2025/09/11 | 3,755 | 3,765 | 3,715 | 3,735 | -20 | -0.5% | 100,600 |
| 2025/09/10 | 3,745 | 3,765 | 3,730 | 3,755 | +5 | +0.1% | 74,200 |
| 2025/09/09 | 3,755 | 3,765 | 3,725 | 3,750 | -5 | -0.1% | 134,000 |
| 2025/09/08 | 3,725 | 3,760 | 3,720 | 3,755 | +45 | +1.2% | 117,600 |
| 2025/09/05 | 3,725 | 3,740 | 3,700 | 3,710 | -10 | -0.3% | 77,900 |
| 2025/09/04 | 3,730 | 3,730 | 3,695 | 3,720 | +10 | +0.3% | 88,400 |
| 2025/09/03 | 3,705 | 3,730 | 3,675 | 3,710 | +5 | +0.1% | 117,700 |
| 2025/09/02 | 3,645 | 3,705 | 3,640 | 3,705 | +65 | +1.8% | 102,300 |
| 2025/09/01 | 3,605 | 3,640 | 3,600 | 3,640 | +40 | +1.1% | 83,400 |
| 2025/08/29 | 3,625 | 3,625 | 3,585 | 3,600 | -25 | -0.7% | 100,900 |
| 2025/08/28 | 3,645 | 3,650 | 3,615 | 3,625 | -35 | -1% | 118,700 |
| 2025/08/27 | 3,665 | 3,675 | 3,650 | 3,660 | -10 | -0.3% | 70,700 |
| 2025/08/26 | 3,680 | 3,690 | 3,660 | 3,670 | -20 | -0.5% | 93,800 |
1～
50
件表示中 / 3086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 | 365,500円 | +17.0% | +137.5% | 5.36% | 17.66倍 | 3.09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 |
| 東急建設 | 109,400円 | +15.3% | +3.1% | 3.56% | 15.89倍 | 1.14倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 新日建 | 180,600円 | +2.5% | +2.3% | 3.10% | 8.06倍 | 0.86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 |
| 日比谷 | 448,500円 | +4.1% | +3.2% | 2.23% | 16.20倍 | 1.38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 |
| レイズネクスト | 194,000円 | +0.1% | +6.8% | 4.69% | 12.94倍 | 1.23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
