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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,660 | 3,690 | 3,605 | 3,635 | -65 | -1.8% | 359,600 |
| 2023/03/09 | 3,600 | 3,730 | 3,590 | 3,700 | +150 | +4.2% | 403,800 |
| 2023/03/08 | 3,500 | 3,555 | 3,475 | 3,550 | +45 | +1.3% | 237,400 |
| 2023/03/07 | 3,470 | 3,510 | 3,440 | 3,505 | +35 | +1% | 159,800 |
| 2023/03/06 | 3,510 | 3,510 | 3,435 | 3,470 | +10 | +0.3% | 172,900 |
| 2023/03/03 | 3,425 | 3,475 | 3,415 | 3,460 | +25 | +0.7% | 163,600 |
| 2023/03/02 | 3,535 | 3,540 | 3,385 | 3,435 | -55 | -1.6% | 358,200 |
| 2023/03/01 | 3,410 | 3,520 | 3,400 | 3,490 | +95 | +2.8% | 352,500 |
| 2023/02/28 | 3,365 | 3,400 | 3,325 | 3,395 | +40 | +1.2% | 229,800 |
| 2023/02/27 | 3,275 | 3,355 | 3,270 | 3,355 | +90 | +2.8% | 260,600 |
| 2023/02/24 | 3,230 | 3,265 | 3,215 | 3,265 | +45 | +1.4% | 188,300 |
| 2023/02/22 | 3,200 | 3,245 | 3,190 | 3,220 | ±0 | ±0% | 127,700 |
| 2023/02/21 | 3,215 | 3,230 | 3,195 | 3,220 | +5 | +0.2% | 85,400 |
| 2023/02/20 | 3,225 | 3,240 | 3,205 | 3,215 | +5 | +0.2% | 90,800 |
| 2023/02/17 | 3,175 | 3,230 | 3,170 | 3,210 | +25 | +0.8% | 149,600 |
| 2023/02/16 | 3,260 | 3,260 | 3,185 | 3,185 | -70 | -2.2% | 227,700 |
| 2023/02/15 | 3,235 | 3,265 | 3,215 | 3,255 | +20 | +0.6% | 166,500 |
| 2023/02/14 | 3,220 | 3,240 | 3,205 | 3,235 | +30 | +0.9% | 165,900 |
| 2023/02/13 | 3,215 | 3,225 | 3,190 | 3,205 | -10 | -0.3% | 148,900 |
| 2023/02/10 | 3,205 | 3,230 | 3,190 | 3,215 | +10 | +0.3% | 132,800 |
| 2023/02/09 | 3,220 | 3,255 | 3,205 | 3,205 | -10 | -0.3% | 196,300 |
| 2023/02/08 | 3,155 | 3,230 | 3,145 | 3,215 | +35 | +1.1% | 265,600 |
| 2023/02/07 | 3,165 | 3,210 | 3,150 | 3,180 | +15 | +0.5% | 248,400 |
| 2023/02/06 | 3,200 | 3,225 | 3,130 | 3,165 | -5 | -0.2% | 327,400 |
| 2023/02/03 | 3,265 | 3,275 | 3,170 | 3,170 | -95 | -2.9% | 313,900 |
| 2023/02/02 | 3,200 | 3,280 | 3,195 | 3,265 | +70 | +2.2% | 431,200 |
| 2023/02/01 | 3,170 | 3,200 | 3,160 | 3,195 | +10 | +0.3% | 199,500 |
| 2023/01/31 | 3,200 | 3,215 | 3,175 | 3,185 | +15 | +0.5% | 231,800 |
| 2023/01/30 | 3,110 | 3,170 | 3,095 | 3,170 | +45 | +1.4% | 427,400 |
| 2023/01/27 | 3,205 | 3,220 | 3,120 | 3,125 | -45 | -1.4% | 418,600 |
| 2023/01/26 | 3,120 | 3,195 | 3,120 | 3,170 | +60 | +1.9% | 532,600 |
| 2023/01/25 | 3,070 | 3,120 | 3,040 | 3,110 | +30 | +1% | 419,800 |
| 2023/01/24 | 3,050 | 3,090 | 3,015 | 3,080 | +50 | +1.7% | 381,400 |
| 2023/01/23 | 2,975 | 3,045 | 2,961 | 3,030 | +51 | +1.7% | 419,000 |
| 2023/01/20 | 2,950 | 3,025 | 2,921 | 2,979 | -26 | -0.9% | 717,500 |
| 2023/01/19 | 3,100 | 3,105 | 2,957 | 3,005 | -85 | -2.8% | 1,136,900 |
| 2023/01/18 | 3,135 | 3,150 | 3,025 | 3,090 | +268 | +9.5% | 2,773,700 |
| 2023/01/17 | 2,755 | 2,835 | 2,752 | 2,822 | +67 | +2.4% | 540,400 |
| 2023/01/16 | 2,745 | 2,804 | 2,742 | 2,755 | -26 | -0.9% | 487,100 |
| 2023/01/13 | 2,771 | 2,849 | 2,734 | 2,781 | -5 | -0.2% | 1,354,200 |
| 2023/01/12 | 2,642 | 2,825 | 2,580 | 2,786 | +303 | +12.2% | 3,077,900 |
| 2023/01/11 | 2,437 | 2,497 | 2,430 | 2,483 | +46 | +1.9% | 203,500 |
| 2023/01/10 | 2,470 | 2,490 | 2,422 | 2,437 | +10 | +0.4% | 124,900 |
| 2023/01/06 | 2,435 | 2,451 | 2,424 | 2,427 | -15 | -0.6% | 125,600 |
| 2023/01/05 | 2,493 | 2,493 | 2,438 | 2,442 | -62 | -2.5% | 147,200 |
| 2023/01/04 | 2,515 | 2,515 | 2,483 | 2,504 | -4 | -0.2% | 103,800 |
| 2022/12/30 | 2,548 | 2,551 | 2,507 | 2,508 | -28 | -1.1% | 81,400 |
| 2022/12/29 | 2,488 | 2,542 | 2,483 | 2,536 | +34 | +1.4% | 156,000 |
| 2022/12/28 | 2,513 | 2,520 | 2,497 | 2,502 | -11 | -0.4% | 70,600 |
| 2022/12/27 | 2,510 | 2,531 | 2,500 | 2,513 | +19 | +0.8% | 86,000 |
601～
650
件表示中 / 3034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 | 368,500円 | +17.0% | +137.5% | 5.32% | 17.81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 |
| 日比谷 | 466,500円 | +4.1% | +3.2% | 2.14% | 16.89倍 | 1.44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 |
| 日道路 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09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 |
| テクノ菱和 | 491,000円 | +6.9% | +4.7% | 2.12% | 13.92倍 | 1.92倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| レイズネクスト | 188,000円 | +0.1% | +6.8% | 4.84% | 12.53倍 | 1.19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
