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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,370 | 3,420 | 3,335 | 3,385 | +20 | +0.6% | 191,800 |
| 2025/02/17 | 3,365 | 3,415 | 3,360 | 3,365 | +5 | +0.1% | 148,000 |
| 2025/02/14 | 3,370 | 3,380 | 3,350 | 3,360 | ±0 | ±0% | 91,500 |
| 2025/02/13 | 3,350 | 3,365 | 3,340 | 3,360 | +25 | +0.7% | 80,400 |
| 2025/02/12 | 3,335 | 3,345 | 3,310 | 3,335 | +15 | +0.5% | 80,500 |
| 2025/02/10 | 3,330 | 3,340 | 3,310 | 3,320 | -5 | -0.2% | 57,200 |
| 2025/02/07 | 3,335 | 3,345 | 3,315 | 3,325 | -10 | -0.3% | 77,100 |
| 2025/02/06 | 3,270 | 3,335 | 3,270 | 3,335 | +60 | +1.8% | 123,100 |
| 2025/02/05 | 3,280 | 3,285 | 3,255 | 3,275 | +25 | +0.8% | 68,200 |
| 2025/02/04 | 3,255 | 3,295 | 3,250 | 3,250 | +5 | +0.2% | 114,700 |
| 2025/02/03 | 3,290 | 3,290 | 3,230 | 3,245 | -45 | -1.4% | 141,900 |
| 2025/01/31 | 3,300 | 3,305 | 3,265 | 3,290 | ±0 | ±0% | 92,200 |
| 2025/01/30 | 3,250 | 3,290 | 3,250 | 3,290 | +30 | +0.9% | 123,700 |
| 2025/01/29 | 3,275 | 3,295 | 3,235 | 3,260 | -5 | -0.2% | 196,200 |
| 2025/01/28 | 3,275 | 3,310 | 3,250 | 3,265 | -10 | -0.3% | 243,400 |
| 2025/01/27 | 3,180 | 3,285 | 3,180 | 3,275 | +135 | +4.3% | 301,800 |
| 2025/01/24 | 3,125 | 3,165 | 3,120 | 3,140 | +25 | +0.8% | 188,500 |
| 2025/01/23 | 3,115 | 3,135 | 3,110 | 3,115 | -5 | -0.2% | 123,400 |
| 2025/01/22 | 3,135 | 3,135 | 3,100 | 3,120 | -20 | -0.6% | 145,700 |
| 2025/01/21 | 3,170 | 3,170 | 3,120 | 3,140 | +5 | +0.2% | 143,300 |
| 2025/01/20 | 3,090 | 3,150 | 3,085 | 3,135 | +40 | +1.3% | 209,500 |
| 2025/01/17 | 3,055 | 3,100 | 3,050 | 3,095 | ±0 | ±0% | 281,200 |
| 2025/01/16 | 3,130 | 3,175 | 3,095 | 3,095 | -20 | -0.6% | 404,300 |
| 2025/01/15 | 3,205 | 3,220 | 3,085 | 3,115 | -320 | -9.3% | 1,263,000 |
| 2025/01/14 | 3,490 | 3,500 | 3,435 | 3,435 | -30 | -0.9% | 224,900 |
| 2025/01/10 | 3,465 | 3,475 | 3,430 | 3,465 | -5 | -0.1% | 129,600 |
| 2025/01/09 | 3,455 | 3,485 | 3,445 | 3,470 | +15 | +0.4% | 120,700 |
| 2025/01/08 | 3,520 | 3,540 | 3,455 | 3,455 | -65 | -1.8% | 205,500 |
| 2025/01/07 | 3,580 | 3,580 | 3,510 | 3,520 | -40 | -1.1% | 168,700 |
| 2025/01/06 | 3,570 | 3,590 | 3,555 | 3,560 | -5 | -0.1% | 141,000 |
| 2024/12/30 | 3,555 | 3,580 | 3,550 | 3,565 | +25 | +0.7% | 136,500 |
| 2024/12/27 | 3,540 | 3,555 | 3,505 | 3,540 | +15 | +0.4% | 196,800 |
| 2024/12/26 | 3,470 | 3,530 | 3,470 | 3,525 | +55 | +1.6% | 153,700 |
| 2024/12/25 | 3,465 | 3,475 | 3,445 | 3,470 | +10 | +0.3% | 79,400 |
| 2024/12/24 | 3,440 | 3,465 | 3,430 | 3,460 | +20 | +0.6% | 127,900 |
| 2024/12/23 | 3,440 | 3,445 | 3,405 | 3,440 | +5 | +0.1% | 147,700 |
| 2024/12/20 | 3,430 | 3,470 | 3,430 | 3,435 | ±0 | ±0% | 144,000 |
| 2024/12/19 | 3,415 | 3,445 | 3,400 | 3,435 | ±0 | ±0% | 148,000 |
| 2024/12/18 | 3,435 | 3,460 | 3,430 | 3,435 | ±0 | ±0% | 106,100 |
| 2024/12/17 | 3,430 | 3,455 | 3,415 | 3,435 | -10 | -0.3% | 193,400 |
| 2024/12/16 | 3,455 | 3,480 | 3,430 | 3,445 | -40 | -1.1% | 211,400 |
| 2024/12/13 | 3,545 | 3,570 | 3,485 | 3,485 | -75 | -2.1% | 289,700 |
| 2024/12/12 | 3,630 | 3,635 | 3,560 | 3,560 | -55 | -1.5% | 202,400 |
| 2024/12/11 | 3,625 | 3,635 | 3,605 | 3,615 | -5 | -0.1% | 87,100 |
| 2024/12/10 | 3,605 | 3,640 | 3,605 | 3,620 | +25 | +0.7% | 102,200 |
| 2024/12/09 | 3,570 | 3,615 | 3,565 | 3,595 | +20 | +0.6% | 87,500 |
| 2024/12/06 | 3,600 | 3,610 | 3,570 | 3,575 | -25 | -0.7% | 83,400 |
| 2024/12/05 | 3,600 | 3,620 | 3,580 | 3,600 | +10 | +0.3% | 95,400 |
| 2024/12/04 | 3,625 | 3,645 | 3,580 | 3,590 | -45 | -1.2% | 140,000 |
| 2024/12/03 | 3,605 | 3,655 | 3,605 | 3,635 | +30 | +0.8% | 163,300 |
51～
100
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% | 80.74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
