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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 4,000 | 4,030 | 3,975 | 3,990 | -20 | -0.5% | 193,200 |
| 2024/02/26 | 4,070 | 4,075 | 4,005 | 4,010 | -50 | -1.2% | 116,200 |
| 2024/02/22 | 4,000 | 4,075 | 4,000 | 4,060 | +65 | +1.6% | 226,300 |
| 2024/02/21 | 3,965 | 3,995 | 3,950 | 3,995 | +25 | +0.6% | 113,000 |
| 2024/02/20 | 3,990 | 4,010 | 3,950 | 3,970 | +5 | +0.1% | 156,200 |
| 2024/02/19 | 3,945 | 3,975 | 3,935 | 3,965 | +15 | +0.4% | 121,700 |
| 2024/02/16 | 3,950 | 3,970 | 3,895 | 3,950 | +10 | +0.3% | 268,300 |
| 2024/02/15 | 4,030 | 4,055 | 3,940 | 3,940 | -65 | -1.6% | 276,600 |
| 2024/02/14 | 4,040 | 4,040 | 3,975 | 4,005 | -45 | -1.1% | 277,000 |
| 2024/02/13 | 4,065 | 4,070 | 3,990 | 4,050 | +15 | +0.4% | 203,200 |
| 2024/02/09 | 4,000 | 4,065 | 4,000 | 4,035 | +15 | +0.4% | 160,400 |
| 2024/02/08 | 4,005 | 4,040 | 3,985 | 4,020 | +10 | +0.2% | 167,300 |
| 2024/02/07 | 4,005 | 4,030 | 3,985 | 4,010 | ±0 | ±0% | 182,500 |
| 2024/02/06 | 4,015 | 4,075 | 3,990 | 4,010 | -15 | -0.4% | 288,200 |
| 2024/02/05 | 4,085 | 4,100 | 3,975 | 4,025 | -130 | -3.1% | 820,200 |
| 2024/02/02 | 4,215 | 4,220 | 4,155 | 4,155 | -50 | -1.2% | 168,400 |
| 2024/02/01 | 4,065 | 4,215 | 4,055 | 4,205 | +120 | +2.9% | 469,900 |
| 2024/01/31 | 4,050 | 4,090 | 4,025 | 4,085 | +45 | +1.1% | 171,200 |
| 2024/01/30 | 4,030 | 4,065 | 4,025 | 4,040 | -15 | -0.4% | 176,100 |
| 2024/01/29 | 4,030 | 4,080 | 4,030 | 4,055 | +25 | +0.6% | 221,900 |
| 2024/01/26 | 4,090 | 4,110 | 4,030 | 4,030 | -100 | -2.4% | 259,500 |
| 2024/01/25 | 4,095 | 4,135 | 4,080 | 4,130 | +55 | +1.3% | 175,600 |
| 2024/01/24 | 4,110 | 4,130 | 4,060 | 4,075 | -35 | -0.9% | 219,700 |
| 2024/01/23 | 4,155 | 4,160 | 4,090 | 4,110 | -25 | -0.6% | 204,400 |
| 2024/01/22 | 4,040 | 4,135 | 4,000 | 4,135 | +120 | +3% | 457,000 |
| 2024/01/19 | 4,060 | 4,070 | 3,975 | 4,015 | -10 | -0.2% | 394,200 |
| 2024/01/18 | 3,905 | 4,025 | 3,905 | 4,025 | +140 | +3.6% | 514,600 |
| 2024/01/17 | 3,920 | 3,970 | 3,885 | 3,885 | -45 | -1.1% | 433,100 |
| 2024/01/16 | 3,990 | 3,990 | 3,885 | 3,930 | -20 | -0.5% | 645,600 |
| 2024/01/15 | 3,905 | 4,030 | 3,865 | 3,950 | +45 | +1.2% | 883,300 |
| 2024/01/12 | 3,825 | 3,950 | 3,745 | 3,905 | -270 | -6.5% | 1,832,000 |
| 2024/01/11 | 4,280 | 4,325 | 4,170 | 4,175 | -55 | -1.3% | 537,200 |
| 2024/01/10 | 4,240 | 4,290 | 4,205 | 4,230 | -10 | -0.2% | 445,300 |
| 2024/01/09 | 4,100 | 4,265 | 4,090 | 4,240 | +180 | +4.4% | 605,800 |
| 2024/01/05 | 4,110 | 4,120 | 4,055 | 4,060 | -50 | -1.2% | 315,400 |
| 2024/01/04 | 3,945 | 4,115 | 3,930 | 4,110 | +185 | +4.7% | 512,500 |
| 2023/12/29 | 3,920 | 3,940 | 3,905 | 3,925 | +5 | +0.1% | 140,500 |
| 2023/12/28 | 3,940 | 3,955 | 3,910 | 3,920 | -5 | -0.1% | 146,400 |
| 2023/12/27 | 3,870 | 3,930 | 3,865 | 3,925 | +50 | +1.3% | 237,800 |
| 2023/12/26 | 3,885 | 3,890 | 3,840 | 3,875 | -10 | -0.3% | 186,700 |
| 2023/12/25 | 3,855 | 3,905 | 3,830 | 3,885 | +45 | +1.2% | 277,200 |
| 2023/12/22 | 3,790 | 3,880 | 3,785 | 3,840 | +65 | +1.7% | 305,400 |
| 2023/12/21 | 3,780 | 3,825 | 3,765 | 3,775 | -15 | -0.4% | 199,100 |
| 2023/12/20 | 3,785 | 3,835 | 3,770 | 3,790 | +5 | +0.1% | 259,400 |
| 2023/12/19 | 3,750 | 3,800 | 3,725 | 3,785 | +50 | +1.3% | 256,600 |
| 2023/12/18 | 3,820 | 3,820 | 3,710 | 3,735 | -95 | -2.5% | 262,600 |
| 2023/12/15 | 3,735 | 3,830 | 3,715 | 3,830 | +90 | +2.4% | 352,400 |
| 2023/12/14 | 3,785 | 3,830 | 3,705 | 3,740 | -45 | -1.2% | 339,500 |
| 2023/12/13 | 3,670 | 3,800 | 3,650 | 3,785 | +115 | +3.1% | 666,300 |
| 2023/12/12 | 3,580 | 3,670 | 3,575 | 3,670 | +100 | +2.8% | 352,500 |
51～
100
件表示中 / 2720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 | 447,000円 | +0.4% | +4.6% | 4.14% | 14.08倍 | 4.11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 |
| 東建コーポ | 1,130,000円 | +7.0% | +2.8% | 2.21% | 22.85倍 | 1.31倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| ダイダン | 321,500円 | +26.6% | +28.4% | 3.23% | 12.52倍 | 1.47倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| ウエストＨＤ | 280,000円 | +47.8% | +37.8% | 1.96% | 15.14倍 | 3.62倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 東洋建 | 136,500円 | +1.7% | +10.4% | 5.86% | 16.93倍 | 1.65倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
市場注目の銘柄
チャート関連のコラム
