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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/02 | 3,615 | 3,620 | 3,540 | 3,605 | -55 | -1.5% | 260,200 |
| 2024/11/29 | 3,660 | 3,700 | 3,655 | 3,660 | -15 | -0.4% | 108,100 |
| 2024/11/28 | 3,625 | 3,720 | 3,620 | 3,675 | +25 | +0.7% | 366,200 |
| 2024/11/27 | 3,695 | 3,710 | 3,650 | 3,650 | -40 | -1.1% | 383,500 |
| 2024/11/26 | 3,770 | 3,780 | 3,680 | 3,690 | -60 | -1.6% | 273,100 |
| 2024/11/25 | 3,765 | 3,775 | 3,745 | 3,750 | +15 | +0.4% | 280,700 |
| 2024/11/22 | 3,690 | 3,740 | 3,680 | 3,735 | +40 | +1.1% | 183,200 |
| 2024/11/21 | 3,695 | 3,705 | 3,670 | 3,695 | +10 | +0.3% | 137,100 |
101～
150
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
