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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/08/25 | 3,685 | 3,710 | 3,680 | 3,690 | +10 | +0.3% | 70,500 |
| 2025/08/22 | 3,720 | 3,720 | 3,675 | 3,680 | -35 | -0.9% | 93,100 |
| 2025/08/21 | 3,765 | 3,765 | 3,710 | 3,715 | -40 | -1.1% | 80,500 |
| 2025/08/20 | 3,720 | 3,760 | 3,715 | 3,755 | +35 | +0.9% | 148,800 |
| 2025/08/19 | 3,705 | 3,725 | 3,700 | 3,720 | +15 | +0.4% | 88,400 |
| 2025/08/18 | 3,700 | 3,725 | 3,690 | 3,705 | +5 | +0.1% | 136,500 |
| 2025/08/15 | 3,710 | 3,710 | 3,670 | 3,700 | -5 | -0.1% | 114,200 |
| 2025/08/14 | 3,705 | 3,710 | 3,690 | 3,705 | ±0 | ±0% | 76,400 |
| 2025/08/13 | 3,710 | 3,715 | 3,685 | 3,705 | -5 | -0.1% | 108,400 |
| 2025/08/12 | 3,710 | 3,720 | 3,685 | 3,710 | +5 | +0.1% | 98,300 |
| 2025/08/08 | 3,685 | 3,710 | 3,670 | 3,705 | +15 | +0.4% | 80,200 |
| 2025/08/07 | 3,705 | 3,720 | 3,680 | 3,690 | -10 | -0.3% | 117,600 |
| 2025/08/06 | 3,700 | 3,710 | 3,675 | 3,700 | +15 | +0.4% | 97,100 |
| 2025/08/05 | 3,660 | 3,705 | 3,655 | 3,685 | +40 | +1.1% | 168,100 |
| 2025/08/04 | 3,575 | 3,650 | 3,570 | 3,645 | +45 | +1.3% | 96,600 |
| 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 |
1～
50
件表示中 / 3052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 | 367,500円 | +17.0% | +137.5% | 5.33% | 17.76倍 | 3.11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 | 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。親会社の清水建設によるＴＯＢ成立、１０月上場廃止 |
| 日比谷 | 457,500円 | +4.1% | +3.2% | 2.19% | 16.53倍 | 1.41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 |
| 千代建 | 39,800円 | -19.0% | -41.0% | 0.00% | 8.00倍 | -1.88倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| レイズネクスト | 190,100円 | +0.1% | +6.8% | 4.79% | 12.68倍 | 1.21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
