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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 3,930 | 3,965 | 3,920 | 3,920 | +5 | +0.1% | 206,400 |
| 2025/04/18 | 3,850 | 3,930 | 3,845 | 3,915 | +85 | +2.2% | 326,000 |
| 2025/04/17 | 3,860 | 3,870 | 3,810 | 3,830 | ±0 | ±0% | 198,900 |
| 2025/04/16 | 3,820 | 3,850 | 3,810 | 3,830 | +30 | +0.8% | 184,100 |
| 2025/04/15 | 3,745 | 3,815 | 3,740 | 3,800 | +70 | +1.9% | 232,600 |
| 2025/04/14 | 3,775 | 3,815 | 3,705 | 3,730 | +5 | +0.1% | 289,300 |
| 2025/04/11 | 3,570 | 3,725 | 3,540 | 3,725 | +105 | +2.9% | 722,300 |
| 2025/04/10 | 3,595 | 3,635 | 3,555 | 3,620 | +125 | +3.6% | 359,000 |
| 2025/04/09 | 3,540 | 3,540 | 3,460 | 3,495 | -45 | -1.3% | 179,500 |
| 2025/04/08 | 3,420 | 3,580 | 3,420 | 3,540 | +190 | +5.7% | 240,700 |
| 2025/04/07 | 3,280 | 3,440 | 3,275 | 3,350 | -120 | -3.5% | 353,700 |
| 2025/04/04 | 3,445 | 3,475 | 3,415 | 3,470 | -35 | -1% | 275,900 |
| 2025/04/03 | 3,465 | 3,540 | 3,440 | 3,505 | -50 | -1.4% | 274,800 |
| 2025/04/02 | 3,635 | 3,640 | 3,550 | 3,555 | -70 | -1.9% | 282,000 |
| 2025/04/01 | 3,635 | 3,695 | 3,620 | 3,625 | +10 | +0.3% | 227,800 |
| 2025/03/31 | 3,635 | 3,635 | 3,595 | 3,615 | -45 | -1.2% | 292,400 |
| 2025/03/28 | 3,635 | 3,710 | 3,635 | 3,660 | +35 | +1% | 304,300 |
| 2025/03/27 | 3,620 | 3,645 | 3,600 | 3,625 | +5 | +0.1% | 170,100 |
| 2025/03/26 | 3,625 | 3,645 | 3,610 | 3,620 | +5 | +0.1% | 159,600 |
| 2025/03/25 | 3,575 | 3,620 | 3,560 | 3,615 | +55 | +1.5% | 136,600 |
| 2025/03/24 | 3,570 | 3,575 | 3,540 | 3,560 | +5 | +0.1% | 119,500 |
| 2025/03/21 | 3,565 | 3,590 | 3,550 | 3,555 | -5 | -0.1% | 126,200 |
| 2025/03/19 | 3,525 | 3,580 | 3,525 | 3,560 | +35 | +1% | 110,200 |
| 2025/03/18 | 3,510 | 3,545 | 3,505 | 3,525 | +15 | +0.4% | 99,300 |
| 2025/03/17 | 3,525 | 3,535 | 3,505 | 3,510 | -10 | -0.3% | 100,100 |
| 2025/03/14 | 3,525 | 3,550 | 3,510 | 3,520 | -5 | -0.1% | 126,600 |
| 2025/03/13 | 3,520 | 3,550 | 3,500 | 3,525 | -5 | -0.1% | 128,300 |
| 2025/03/12 | 3,570 | 3,570 | 3,490 | 3,530 | -40 | -1.1% | 180,700 |
| 2025/03/11 | 3,450 | 3,590 | 3,450 | 3,570 | +80 | +2.3% | 257,200 |
| 2025/03/10 | 3,450 | 3,495 | 3,430 | 3,490 | +45 | +1.3% | 134,600 |
| 2025/03/07 | 3,410 | 3,445 | 3,375 | 3,445 | +30 | +0.9% | 154,500 |
| 2025/03/06 | 3,405 | 3,430 | 3,400 | 3,415 | +10 | +0.3% | 74,100 |
| 2025/03/05 | 3,400 | 3,415 | 3,380 | 3,405 | -15 | -0.4% | 90,500 |
| 2025/03/04 | 3,380 | 3,420 | 3,365 | 3,420 | +25 | +0.7% | 103,200 |
| 2025/03/03 | 3,355 | 3,400 | 3,355 | 3,395 | +50 | +1.5% | 74,600 |
| 2025/02/28 | 3,420 | 3,425 | 3,345 | 3,345 | -75 | -2.2% | 202,800 |
| 2025/02/27 | 3,395 | 3,440 | 3,390 | 3,420 | +35 | +1% | 105,900 |
| 2025/02/26 | 3,365 | 3,385 | 3,340 | 3,385 | +45 | +1.3% | 91,400 |
| 2025/02/25 | 3,280 | 3,360 | 3,280 | 3,340 | +55 | +1.7% | 99,300 |
| 2025/02/21 | 3,280 | 3,305 | 3,270 | 3,285 | -10 | -0.3% | 84,100 |
| 2025/02/20 | 3,340 | 3,340 | 3,290 | 3,295 | -50 | -1.5% | 104,400 |
| 2025/02/19 | 3,385 | 3,400 | 3,345 | 3,345 | -40 | -1.2% | 100,400 |
| 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 |
51～
100
件表示中 / 3001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 | 339,500円 | -18.9% | -70.6% | 5.74% | 66.95倍 | 3.19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 |
| 東急建設 | 101,600円 | +15.3% | +3.1% | 3.84% | 14.75倍 | 1.06倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 高松Ｇ | 301,500円 | +6.7% | +31.8% | 2.99% | 13.46倍 | 0.76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 |
| 新日建 | 162,100円 | +2.5% | +2.3% | 3.45% | 7.24倍 | 0.78倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| レイズネクスト | 180,200円 | +0.1% | +6.8% | 5.05% | 12.00倍 | 1.14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
