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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,560 | 3,610 | 3,545 | 3,600 | +25 | +0.7% | 152,700 |
| 2025/07/31 | 3,590 | 3,605 | 3,565 | 3,575 | -15 | -0.4% | 106,900 |
| 2025/07/30 | 3,595 | 3,610 | 3,575 | 3,590 | -5 | -0.1% | 74,100 |
| 2025/07/29 | 3,630 | 3,635 | 3,585 | 3,595 | -55 | -1.5% | 150,500 |
| 2025/07/28 | 3,635 | 3,665 | 3,620 | 3,650 | +15 | +0.4% | 177,600 |
| 2025/07/25 | 3,710 | 3,725 | 3,600 | 3,635 | +115 | +3.3% | 625,100 |
| 2025/07/24 | 3,475 | 3,530 | 3,460 | 3,520 | +50 | +1.4% | 174,600 |
| 2025/07/23 | 3,425 | 3,480 | 3,410 | 3,470 | +75 | +2.2% | 158,500 |
| 2025/07/22 | 3,410 | 3,440 | 3,395 | 3,395 | +5 | +0.1% | 99,000 |
| 2025/07/18 | 3,430 | 3,440 | 3,390 | 3,390 | -35 | -1% | 178,800 |
| 2025/07/17 | 3,440 | 3,445 | 3,400 | 3,425 | -15 | -0.4% | 160,100 |
| 2025/07/16 | 3,550 | 3,550 | 3,435 | 3,440 | -110 | -3.1% | 294,200 |
| 2025/07/15 | 3,645 | 3,650 | 3,545 | 3,550 | -90 | -2.5% | 433,800 |
| 2025/07/14 | 3,500 | 3,720 | 3,460 | 3,640 | +210 | +6.1% | 1,192,100 |
| 2025/07/11 | 3,425 | 3,445 | 3,415 | 3,430 | +25 | +0.7% | 240,000 |
| 2025/07/10 | 3,395 | 3,415 | 3,385 | 3,405 | +20 | +0.6% | 132,200 |
| 2025/07/09 | 3,385 | 3,400 | 3,360 | 3,385 | +10 | +0.3% | 94,200 |
| 2025/07/08 | 3,380 | 3,390 | 3,360 | 3,375 | -10 | -0.3% | 83,200 |
| 2025/07/07 | 3,410 | 3,420 | 3,365 | 3,385 | -15 | -0.4% | 107,500 |
| 2025/07/04 | 3,430 | 3,440 | 3,385 | 3,400 | -25 | -0.7% | 124,900 |
| 2025/07/03 | 3,465 | 3,480 | 3,405 | 3,425 | -15 | -0.4% | 206,500 |
| 2025/07/02 | 3,295 | 3,445 | 3,265 | 3,440 | +145 | +4.4% | 321,900 |
| 2025/07/01 | 3,310 | 3,320 | 3,285 | 3,295 | -20 | -0.6% | 99,500 |
| 2025/06/30 | 3,310 | 3,345 | 3,310 | 3,315 | +15 | +0.5% | 180,200 |
| 2025/06/27 | 3,265 | 3,305 | 3,260 | 3,300 | +50 | +1.5% | 158,500 |
| 2025/06/26 | 3,250 | 3,265 | 3,220 | 3,250 | -5 | -0.2% | 152,400 |
| 2025/06/25 | 3,230 | 3,265 | 3,200 | 3,255 | +25 | +0.8% | 164,500 |
| 2025/06/24 | 3,245 | 3,255 | 3,225 | 3,230 | +5 | +0.2% | 142,500 |
| 2025/06/23 | 3,240 | 3,260 | 3,200 | 3,225 | -20 | -0.6% | 236,300 |
| 2025/06/20 | 3,260 | 3,275 | 3,245 | 3,245 | -30 | -0.9% | 158,600 |
| 2025/06/19 | 3,310 | 3,325 | 3,270 | 3,275 | -45 | -1.4% | 149,800 |
| 2025/06/18 | 3,320 | 3,335 | 3,305 | 3,320 | ±0 | ±0% | 76,700 |
| 2025/06/17 | 3,315 | 3,330 | 3,295 | 3,320 | +5 | +0.2% | 146,300 |
| 2025/06/16 | 3,325 | 3,340 | 3,295 | 3,315 | -15 | -0.5% | 207,800 |
| 2025/06/13 | 3,380 | 3,385 | 3,320 | 3,330 | -60 | -1.8% | 280,400 |
| 2025/06/12 | 3,365 | 3,415 | 3,360 | 3,390 | ±0 | ±0% | 204,000 |
| 2025/06/11 | 3,470 | 3,480 | 3,390 | 3,390 | -85 | -2.4% | 312,700 |
| 2025/06/10 | 3,460 | 3,520 | 3,460 | 3,475 | +15 | +0.4% | 157,600 |
| 2025/06/09 | 3,490 | 3,505 | 3,450 | 3,460 | -20 | -0.6% | 130,100 |
| 2025/06/06 | 3,430 | 3,515 | 3,430 | 3,480 | +40 | +1.2% | 221,500 |
| 2025/06/05 | 3,470 | 3,480 | 3,435 | 3,440 | -30 | -0.9% | 195,400 |
| 2025/06/04 | 3,470 | 3,515 | 3,470 | 3,470 | +5 | +0.1% | 234,900 |
| 2025/06/03 | 3,530 | 3,555 | 3,465 | 3,465 | -75 | -2.1% | 361,500 |
| 2025/06/02 | 3,550 | 3,575 | 3,520 | 3,540 | -30 | -0.8% | 367,300 |
| 2025/05/30 | 3,670 | 3,680 | 3,565 | 3,570 | -160 | -4.3% | 737,900 |
| 2025/05/29 | 3,640 | 3,745 | 3,620 | 3,730 | -285 | -7.1% | 974,700 |
| 2025/05/28 | 4,015 | 4,030 | 4,015 | 4,015 | ±0 | ±0% | 453,900 |
| 2025/05/27 | 4,015 | 4,025 | 4,000 | 4,015 | ±0 | ±0% | 287,800 |
| 2025/05/26 | 4,000 | 4,015 | 4,000 | 4,015 | +25 | +0.6% | 211,900 |
| 2025/05/23 | 3,970 | 3,995 | 3,965 | 3,990 | +20 | +0.5% | 161,400 |
1～
50
件表示中 / 3021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 | 360,000円 | +17.0% | +137.5% | 5.44% | 17.39倍 | 3.05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 |
| 日道路 | 250,800円 | +1.7% | -6.3% | 0.00% | 18.07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 |
| 高松Ｇ | 316,000円 | +6.7% | +31.8% | 2.85% | 14.11倍 | 0.80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 |
| レイズネクスト | 189,500円 | +0.1% | +6.8% | 4.80% | 12.63倍 | 1.20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 |
| 日比谷 | 418,500円 | +4.1% | +3.2% | 2.39% | 15.13倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
