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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,330 | 3,370 | 3,310 | 3,315 | +5 | +0.2% | 317,500 |
| 2023/06/28 | 3,300 | 3,320 | 3,255 | 3,310 | +35 | +1.1% | 357,600 |
| 2023/06/27 | 3,280 | 3,305 | 3,265 | 3,275 | -5 | -0.2% | 222,800 |
| 2023/06/26 | 3,280 | 3,300 | 3,245 | 3,280 | ±0 | ±0% | 229,700 |
| 2023/06/23 | 3,315 | 3,340 | 3,260 | 3,280 | -20 | -0.6% | 377,200 |
| 2023/06/22 | 3,315 | 3,325 | 3,280 | 3,300 | -10 | -0.3% | 314,000 |
| 2023/06/21 | 3,265 | 3,310 | 3,250 | 3,310 | +45 | +1.4% | 327,200 |
| 2023/06/20 | 3,260 | 3,285 | 3,210 | 3,265 | +5 | +0.2% | 252,100 |
| 2023/06/19 | 3,235 | 3,285 | 3,225 | 3,260 | +25 | +0.8% | 268,300 |
| 2023/06/16 | 3,215 | 3,250 | 3,200 | 3,235 | +15 | +0.5% | 368,000 |
| 2023/06/15 | 3,220 | 3,260 | 3,200 | 3,220 | +10 | +0.3% | 488,000 |
| 2023/06/14 | 3,265 | 3,325 | 3,195 | 3,210 | -95 | -2.9% | 882,700 |
| 2023/06/13 | 3,445 | 3,450 | 3,300 | 3,305 | -185 | -5.3% | 1,041,700 |
| 2023/06/12 | 3,505 | 3,520 | 3,470 | 3,490 | +5 | +0.1% | 330,400 |
| 2023/06/09 | 3,460 | 3,495 | 3,460 | 3,485 | +30 | +0.9% | 302,200 |
| 2023/06/08 | 3,525 | 3,535 | 3,430 | 3,455 | -80 | -2.3% | 506,700 |
| 2023/06/07 | 3,485 | 3,560 | 3,445 | 3,535 | +80 | +2.3% | 880,000 |
| 2023/06/06 | 3,370 | 3,455 | 3,335 | 3,455 | +50 | +1.5% | 657,900 |
| 2023/06/05 | 3,425 | 3,430 | 3,385 | 3,405 | +20 | +0.6% | 529,000 |
| 2023/06/02 | 3,385 | 3,475 | 3,380 | 3,385 | +5 | +0.1% | 640,100 |
| 2023/06/01 | 3,415 | 3,470 | 3,380 | 3,380 | -105 | -3% | 820,400 |
| 2023/05/31 | 3,595 | 3,600 | 3,480 | 3,485 | -145 | -4% | 1,028,800 |
| 2023/05/30 | 3,740 | 3,765 | 3,575 | 3,630 | -490 | -11.9% | 2,538,800 |
| 2023/05/29 | 4,060 | 4,125 | 4,035 | 4,120 | +85 | +2.1% | 1,025,900 |
| 2023/05/26 | 4,065 | 4,065 | 4,005 | 4,035 | +35 | +0.9% | 693,200 |
| 2023/05/25 | 3,940 | 4,005 | 3,930 | 4,000 | +80 | +2% | 647,400 |
| 2023/05/24 | 3,910 | 3,940 | 3,910 | 3,920 | -5 | -0.1% | 390,900 |
| 2023/05/23 | 3,945 | 3,960 | 3,915 | 3,925 | ±0 | ±0% | 558,300 |
| 2023/05/22 | 3,900 | 3,930 | 3,885 | 3,925 | +35 | +0.9% | 400,800 |
| 2023/05/19 | 3,885 | 3,910 | 3,880 | 3,890 | +10 | +0.3% | 446,700 |
| 2023/05/18 | 3,890 | 3,910 | 3,880 | 3,880 | ±0 | ±0% | 304,800 |
| 2023/05/17 | 3,895 | 3,915 | 3,880 | 3,880 | -30 | -0.8% | 413,700 |
| 2023/05/16 | 3,930 | 3,940 | 3,900 | 3,910 | -20 | -0.5% | 383,700 |
| 2023/05/15 | 3,930 | 3,935 | 3,870 | 3,930 | +30 | +0.8% | 527,400 |
| 2023/05/12 | 3,885 | 3,900 | 3,870 | 3,900 | +15 | +0.4% | 334,900 |
| 2023/05/11 | 3,880 | 3,905 | 3,865 | 3,885 | -5 | -0.1% | 362,900 |
| 2023/05/10 | 3,865 | 3,910 | 3,865 | 3,890 | +35 | +0.9% | 351,000 |
| 2023/05/09 | 3,815 | 3,865 | 3,805 | 3,855 | +55 | +1.4% | 377,600 |
| 2023/05/08 | 3,785 | 3,815 | 3,775 | 3,800 | +35 | +0.9% | 453,600 |
| 2023/05/02 | 3,800 | 3,805 | 3,730 | 3,765 | -10 | -0.3% | 458,800 |
| 2023/05/01 | 3,745 | 3,800 | 3,725 | 3,775 | +60 | +1.6% | 621,600 |
| 2023/04/28 | 3,705 | 3,725 | 3,695 | 3,715 | +35 | +1% | 260,700 |
| 2023/04/27 | 3,635 | 3,690 | 3,630 | 3,680 | +45 | +1.2% | 229,500 |
| 2023/04/26 | 3,635 | 3,655 | 3,605 | 3,635 | -5 | -0.1% | 222,300 |
| 2023/04/25 | 3,685 | 3,695 | 3,635 | 3,640 | -10 | -0.3% | 222,300 |
| 2023/04/24 | 3,630 | 3,685 | 3,615 | 3,650 | -40 | -1.1% | 273,000 |
| 2023/04/21 | 3,695 | 3,730 | 3,670 | 3,690 | ±0 | ±0% | 312,000 |
| 2023/04/20 | 3,630 | 3,695 | 3,625 | 3,690 | +45 | +1.2% | 261,800 |
| 2023/04/19 | 3,625 | 3,660 | 3,615 | 3,645 | +10 | +0.3% | 193,100 |
| 2023/04/18 | 3,640 | 3,665 | 3,630 | 3,635 | +10 | +0.3% | 276,500 |
451～
500
件表示中 / 2959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 | 390,000円 | -16.4% | -69.7% | 5.00% | 80.75倍 | 3.66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 | 137,500円 | +12.7% | +13.7% | 5.16% | 7.79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 | 265,200円 | +3.1% | +19.7% | 2.83% | 12.54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 | 314,000円 | +12.8% | +18.1% | 3.18% | 10.81倍 | 0.97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 | 112,400円 | +2.2% | +10.7% | 4.63% | 8.69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
