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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,114 | 1,137 | 1,113 | 1,133 | +13 | +1.2% | 97,200 |
| 2018/12/18 | 1,112 | 1,135 | 1,107 | 1,120 | -7 | -0.6% | 118,200 |
| 2018/12/17 | 1,073 | 1,134 | 1,070 | 1,127 | +57 | +5.3% | 204,300 |
| 2018/12/14 | 1,087 | 1,095 | 1,066 | 1,070 | -22 | -2% | 98,900 |
| 2018/12/13 | 1,099 | 1,104 | 1,087 | 1,092 | -6 | -0.5% | 90,900 |
| 2018/12/12 | 1,082 | 1,099 | 1,073 | 1,098 | +27 | +2.5% | 97,500 |
| 2018/12/11 | 1,085 | 1,090 | 1,068 | 1,071 | -3 | -0.3% | 78,600 |
| 2018/12/10 | 1,088 | 1,099 | 1,068 | 1,074 | -24 | -2.2% | 98,800 |
| 2018/12/07 | 1,097 | 1,102 | 1,074 | 1,098 | +7 | +0.6% | 75,300 |
| 2018/12/06 | 1,122 | 1,124 | 1,087 | 1,091 | -31 | -2.8% | 155,200 |
| 2018/12/05 | 1,118 | 1,148 | 1,110 | 1,122 | -7 | -0.6% | 310,300 |
| 2018/12/04 | 1,139 | 1,164 | 1,122 | 1,129 | +3 | +0.3% | 227,500 |
| 2018/12/03 | 1,134 | 1,136 | 1,115 | 1,126 | +15 | +1.4% | 136,500 |
| 2018/11/30 | 1,091 | 1,117 | 1,083 | 1,111 | +19 | +1.7% | 146,900 |
| 2018/11/29 | 1,099 | 1,118 | 1,091 | 1,092 | -5 | -0.5% | 154,800 |
| 2018/11/28 | 1,079 | 1,102 | 1,054 | 1,097 | +15 | +1.4% | 392,900 |
| 2018/11/27 | 1,090 | 1,107 | 1,078 | 1,082 | -8 | -0.7% | 413,700 |
| 2018/11/26 | 1,070 | 1,102 | 1,070 | 1,090 | +22 | +2.1% | 258,000 |
| 2018/11/22 | 1,068 | 1,071 | 1,043 | 1,068 | +13 | +1.2% | 237,500 |
| 2018/11/21 | 1,061 | 1,071 | 1,042 | 1,055 | -17 | -1.6% | 199,000 |
| 2018/11/20 | 1,086 | 1,089 | 1,068 | 1,072 | -14 | -1.3% | 232,800 |
| 2018/11/19 | 1,078 | 1,104 | 1,070 | 1,086 | +21 | +2% | 169,000 |
| 2018/11/16 | 1,109 | 1,118 | 1,065 | 1,065 | -36 | -3.3% | 284,900 |
| 2018/11/15 | 1,113 | 1,126 | 1,099 | 1,101 | -19 | -1.7% | 215,000 |
| 2018/11/14 | 1,151 | 1,155 | 1,108 | 1,120 | -35 | -3% | 249,400 |
| 2018/11/13 | 1,150 | 1,161 | 1,134 | 1,155 | -6 | -0.5% | 145,600 |
| 2018/11/12 | 1,169 | 1,178 | 1,156 | 1,161 | -7 | -0.6% | 125,300 |
| 2018/11/09 | 1,177 | 1,196 | 1,162 | 1,168 | -12 | -1% | 152,100 |
| 2018/11/08 | 1,125 | 1,203 | 1,120 | 1,180 | +71 | +6.4% | 499,900 |
| 2018/11/07 | 1,143 | 1,150 | 1,078 | 1,109 | -27 | -2.4% | 445,900 |
| 2018/11/06 | 1,129 | 1,144 | 1,123 | 1,136 | +8 | +0.7% | 83,800 |
| 2018/11/05 | 1,135 | 1,138 | 1,112 | 1,128 | -9 | -0.8% | 140,600 |
| 2018/11/02 | 1,149 | 1,154 | 1,115 | 1,137 | -18 | -1.6% | 139,200 |
| 2018/11/01 | 1,163 | 1,186 | 1,151 | 1,155 | -2 | -0.2% | 173,400 |
| 2018/10/31 | 1,150 | 1,164 | 1,132 | 1,157 | +38 | +3.4% | 124,700 |
| 2018/10/30 | 1,079 | 1,123 | 1,064 | 1,119 | +40 | +3.7% | 198,900 |
| 2018/10/29 | 1,108 | 1,130 | 1,078 | 1,079 | -31 | -2.8% | 140,900 |
| 2018/10/26 | 1,161 | 1,169 | 1,106 | 1,110 | -31 | -2.7% | 218,500 |
| 2018/10/25 | 1,160 | 1,160 | 1,130 | 1,141 | -46 | -3.9% | 248,800 |
| 2018/10/24 | 1,186 | 1,195 | 1,158 | 1,187 | +9 | +0.8% | 153,000 |
| 2018/10/23 | 1,198 | 1,201 | 1,178 | 1,178 | -19 | -1.6% | 230,000 |
| 2018/10/22 | 1,173 | 1,202 | 1,167 | 1,197 | +23 | +2% | 179,200 |
| 2018/10/19 | 1,175 | 1,191 | 1,160 | 1,174 | -19 | -1.6% | 183,500 |
| 2018/10/18 | 1,155 | 1,208 | 1,155 | 1,193 | +43 | +3.7% | 351,700 |
| 2018/10/17 | 1,140 | 1,164 | 1,140 | 1,150 | +31 | +2.8% | 278,700 |
| 2018/10/16 | 1,091 | 1,135 | 1,086 | 1,119 | +14 | +1.3% | 250,400 |
| 2018/10/15 | 1,120 | 1,120 | 1,067 | 1,105 | ±0 | ±0% | 261,400 |
| 2018/10/12 | 1,080 | 1,136 | 1,075 | 1,105 | +10 | +0.9% | 171,000 |
| 2018/10/11 | 1,072 | 1,103 | 1,066 | 1,095 | -31 | -2.8% | 188,400 |
| 2018/10/10 | 1,103 | 1,130 | 1,086 | 1,126 | +22 | +2% | 179,300 |
1551～
1600
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 | 392,500円 | -16.4% | -69.7% | 4.97% | 81.27倍 | 3.68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 | 141,300円 | +12.7% | +13.7% | 5.02% | 8.01倍 | 1.14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 | 268,200円 | +3.1% | +19.7% | 2.80% | 12.68倍 | 1.39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 | 318,500円 | +12.8% | +18.1% | 3.14% | 10.96倍 | 0.98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 | 112,700円 | +2.2% | +10.7% | 4.61% | 8.71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
