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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,990 | 4,005 | 3,935 | 3,965 | -30 | -0.8% | 306,300 |
| 2025/04/30 | 4,010 | 4,020 | 3,985 | 3,995 | -5 | -0.1% | 202,900 |
| 2025/04/28 | 3,930 | 4,010 | 3,920 | 4,000 | +80 | +2% | 367,200 |
| 2025/04/25 | 3,935 | 3,935 | 3,905 | 3,920 | -10 | -0.3% | 130,400 |
| 2025/04/24 | 3,890 | 3,930 | 3,885 | 3,930 | +50 | +1.3% | 131,700 |
| 2025/04/23 | 3,880 | 3,915 | 3,870 | 3,880 | +20 | +0.5% | 137,700 |
| 2025/04/22 | 3,900 | 3,925 | 3,855 | 3,860 | -60 | -1.5% | 169,200 |
| 2025/04/21 | 3,930 | 3,965 | 3,920 | 3,920 | +5 | +0.1% | 206,400 |
| 2025/04/18 | 3,850 | 3,930 | 3,845 | 3,915 | +85 | +2.2% | 326,000 |
| 2025/04/17 | 3,860 | 3,870 | 3,810 | 3,830 | ±0 | ±0% | 198,900 |
| 2025/04/16 | 3,820 | 3,850 | 3,810 | 3,830 | +30 | +0.8% | 184,100 |
| 2025/04/15 | 3,745 | 3,815 | 3,740 | 3,800 | +70 | +1.9% | 232,600 |
| 2025/04/14 | 3,775 | 3,815 | 3,705 | 3,730 | +5 | +0.1% | 289,300 |
| 2025/04/11 | 3,570 | 3,725 | 3,540 | 3,725 | +105 | +2.9% | 722,300 |
| 2025/04/10 | 3,595 | 3,635 | 3,555 | 3,620 | +125 | +3.6% | 359,000 |
| 2025/04/09 | 3,540 | 3,540 | 3,460 | 3,495 | -45 | -1.3% | 179,500 |
| 2025/04/08 | 3,420 | 3,580 | 3,420 | 3,540 | +190 | +5.7% | 240,700 |
| 2025/04/07 | 3,280 | 3,440 | 3,275 | 3,350 | -120 | -3.5% | 353,700 |
| 2025/04/04 | 3,445 | 3,475 | 3,415 | 3,470 | -35 | -1% | 275,900 |
| 2025/04/03 | 3,465 | 3,540 | 3,440 | 3,505 | -50 | -1.4% | 274,800 |
| 2025/04/02 | 3,635 | 3,640 | 3,550 | 3,555 | -70 | -1.9% | 282,000 |
| 2025/04/01 | 3,635 | 3,695 | 3,620 | 3,625 | +10 | +0.3% | 227,800 |
| 2025/03/31 | 3,635 | 3,635 | 3,595 | 3,615 | -45 | -1.2% | 292,400 |
| 2025/03/28 | 3,635 | 3,710 | 3,635 | 3,660 | +35 | +1% | 304,300 |
| 2025/03/27 | 3,620 | 3,645 | 3,600 | 3,625 | +5 | +0.1% | 170,100 |
| 2025/03/26 | 3,625 | 3,645 | 3,610 | 3,620 | +5 | +0.1% | 159,600 |
| 2025/03/25 | 3,575 | 3,620 | 3,560 | 3,615 | +55 | +1.5% | 136,600 |
| 2025/03/24 | 3,570 | 3,575 | 3,540 | 3,560 | +5 | +0.1% | 119,500 |
| 2025/03/21 | 3,565 | 3,590 | 3,550 | 3,555 | -5 | -0.1% | 126,200 |
| 2025/03/19 | 3,525 | 3,580 | 3,525 | 3,560 | +35 | +1% | 110,200 |
| 2025/03/18 | 3,510 | 3,545 | 3,505 | 3,525 | +15 | +0.4% | 99,300 |
| 2025/03/17 | 3,525 | 3,535 | 3,505 | 3,510 | -10 | -0.3% | 100,100 |
| 2025/03/14 | 3,525 | 3,550 | 3,510 | 3,520 | -5 | -0.1% | 126,600 |
| 2025/03/13 | 3,520 | 3,550 | 3,500 | 3,525 | -5 | -0.1% | 128,300 |
| 2025/03/12 | 3,570 | 3,570 | 3,490 | 3,530 | -40 | -1.1% | 180,700 |
| 2025/03/11 | 3,450 | 3,590 | 3,450 | 3,570 | +80 | +2.3% | 257,200 |
| 2025/03/10 | 3,450 | 3,495 | 3,430 | 3,490 | +45 | +1.3% | 134,600 |
| 2025/03/07 | 3,410 | 3,445 | 3,375 | 3,445 | +30 | +0.9% | 154,500 |
| 2025/03/06 | 3,405 | 3,430 | 3,400 | 3,415 | +10 | +0.3% | 74,100 |
| 2025/03/05 | 3,400 | 3,415 | 3,380 | 3,405 | -15 | -0.4% | 90,500 |
| 2025/03/04 | 3,380 | 3,420 | 3,365 | 3,420 | +25 | +0.7% | 103,200 |
| 2025/03/03 | 3,355 | 3,400 | 3,355 | 3,395 | +50 | +1.5% | 74,600 |
| 2025/02/28 | 3,420 | 3,425 | 3,345 | 3,345 | -75 | -2.2% | 202,800 |
| 2025/02/27 | 3,395 | 3,440 | 3,390 | 3,420 | +35 | +1% | 105,900 |
| 2025/02/26 | 3,365 | 3,385 | 3,340 | 3,385 | +45 | +1.3% | 91,400 |
| 2025/02/25 | 3,280 | 3,360 | 3,280 | 3,340 | +55 | +1.7% | 99,300 |
| 2025/02/21 | 3,280 | 3,305 | 3,270 | 3,285 | -10 | -0.3% | 84,100 |
| 2025/02/20 | 3,340 | 3,340 | 3,290 | 3,295 | -50 | -1.5% | 104,400 |
| 2025/02/19 | 3,385 | 3,400 | 3,345 | 3,345 | -40 | -1.2% | 100,400 |
| 2025/02/18 | 3,370 | 3,420 | 3,335 | 3,385 | +20 | +0.6% | 191,800 |
1～
50
件表示中 / 2958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 | 396,500円 | -16.4% | -69.7% | 4.92% | 82.09倍 | 3.72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 |
| 東亜建 | 137,000円 | +12.7% | +13.7% | 5.18% | 7.76倍 | 1.11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 |
| ライト工 | 264,600円 | +3.1% | +19.7% | 2.83% | 12.51倍 | 1.37倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| 東鉄工 | 312,000円 | +12.8% | +18.1% | 3.21% | 10.74倍 | 0.96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 |
| トーエネク | 112,000円 | +2.2% | +10.7% | 4.64% | 8.66倍 | 0.76倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
市場注目の銘柄
チャート関連のコラム
