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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,120 | 1,131 | 1,097 | 1,109 | -17 | -1.5% | 187,400 |
| 2018/07/26 | 1,134 | 1,141 | 1,120 | 1,126 | -1 | -0.1% | 194,900 |
| 2018/07/25 | 1,112 | 1,129 | 1,102 | 1,127 | +16 | +1.4% | 213,400 |
| 2018/07/24 | 1,108 | 1,134 | 1,098 | 1,111 | +7 | +0.6% | 191,900 |
| 2018/07/23 | 1,097 | 1,119 | 1,077 | 1,104 | -6 | -0.5% | 262,100 |
| 2018/07/20 | 1,152 | 1,155 | 1,101 | 1,110 | -49 | -4.2% | 459,100 |
| 2018/07/19 | 1,202 | 1,228 | 1,134 | 1,159 | -42 | -3.5% | 715,700 |
| 2018/07/18 | 1,215 | 1,243 | 1,161 | 1,201 | -26 | -2.1% | 1,217,600 |
| 2018/07/17 | 1,194 | 1,277 | 1,144 | 1,227 | +213 | +21% | 2,864,700 |
| 2018/07/13 | 1,009 | 1,025 | 991 | 1,014 | +34 | +3.5% | 235,100 |
| 2018/07/12 | 978 | 1,006 | 970 | 980 | +8 | +0.8% | 217,000 |
| 2018/07/11 | 956 | 976 | 950 | 972 | +8 | +0.8% | 127,000 |
| 2018/07/10 | 989 | 989 | 954 | 964 | -22 | -2.2% | 188,500 |
| 2018/07/09 | 974 | 987 | 960 | 986 | +33 | +3.5% | 140,200 |
| 2018/07/06 | 921 | 955 | 914 | 953 | +29 | +3.1% | 191,600 |
| 2018/07/05 | 952 | 968 | 917 | 924 | -40 | -4.1% | 229,700 |
| 2018/07/04 | 951 | 974 | 941 | 964 | +2 | +0.2% | 199,900 |
| 2018/07/03 | 1,011 | 1,019 | 951 | 962 | -54 | -5.3% | 451,200 |
| 2018/07/02 | 1,026 | 1,058 | 1,013 | 1,016 | -13 | -1.3% | 199,700 |
| 2018/06/29 | 1,015 | 1,032 | 1,003 | 1,029 | +13 | +1.3% | 114,800 |
| 2018/06/28 | 1,029 | 1,029 | 1,008 | 1,016 | -17 | -1.6% | 114,000 |
| 2018/06/27 | 1,029 | 1,038 | 1,014 | 1,033 | ±0 | ±0% | 82,700 |
| 2018/06/26 | 1,008 | 1,033 | 994 | 1,033 | +18 | +1.8% | 172,000 |
| 2018/06/25 | 1,041 | 1,046 | 1,013 | 1,015 | -26 | -2.5% | 137,000 |
| 2018/06/22 | 1,040 | 1,041 | 1,014 | 1,041 | -3 | -0.3% | 243,200 |
| 2018/06/21 | 1,045 | 1,056 | 1,041 | 1,044 | +2 | +0.2% | 94,600 |
| 2018/06/20 | 1,021 | 1,046 | 1,011 | 1,042 | +14 | +1.4% | 204,800 |
| 2018/06/19 | 1,063 | 1,066 | 1,027 | 1,028 | -39 | -3.7% | 182,600 |
| 2018/06/18 | 1,056 | 1,078 | 1,046 | 1,067 | +11 | +1% | 204,900 |
| 2018/06/15 | 1,065 | 1,072 | 1,055 | 1,056 | -4 | -0.4% | 98,100 |
| 2018/06/14 | 1,084 | 1,088 | 1,060 | 1,060 | -29 | -2.7% | 146,800 |
| 2018/06/13 | 1,098 | 1,105 | 1,085 | 1,089 | -3 | -0.3% | 140,700 |
| 2018/06/12 | 1,099 | 1,109 | 1,080 | 1,092 | -2 | -0.2% | 155,000 |
| 2018/06/11 | 1,104 | 1,111 | 1,088 | 1,094 | -10 | -0.9% | 119,800 |
| 2018/06/08 | 1,100 | 1,106 | 1,091 | 1,104 | +2 | +0.2% | 129,400 |
| 2018/06/07 | 1,092 | 1,112 | 1,090 | 1,102 | +13 | +1.2% | 160,800 |
| 2018/06/06 | 1,070 | 1,103 | 1,064 | 1,089 | +23 | +2.2% | 233,400 |
| 2018/06/05 | 1,084 | 1,087 | 1,051 | 1,066 | -17 | -1.6% | 215,800 |
| 2018/06/04 | 1,092 | 1,102 | 1,074 | 1,083 | -3 | -0.3% | 169,500 |
| 2018/06/01 | 1,110 | 1,114 | 1,085 | 1,086 | -19 | -1.7% | 226,700 |
| 2018/05/31 | 1,122 | 1,126 | 1,103 | 1,105 | -21 | -1.9% | 211,400 |
| 2018/05/30 | 1,138 | 1,161 | 1,125 | 1,126 | -42 | -3.6% | 192,700 |
| 2018/05/29 | 1,213 | 1,226 | 1,166 | 1,168 | -75 | -6% | 493,800 |
| 2018/05/28 | 1,240 | 1,250 | 1,232 | 1,243 | +3 | +0.2% | 441,600 |
| 2018/05/25 | 1,267 | 1,277 | 1,235 | 1,240 | -37 | -2.9% | 410,200 |
| 2018/05/24 | 1,296 | 1,298 | 1,271 | 1,277 | -18 | -1.4% | 295,900 |
| 2018/05/23 | 1,300 | 1,309 | 1,290 | 1,295 | +5 | +0.4% | 202,900 |
| 2018/05/22 | 1,310 | 1,318 | 1,288 | 1,290 | -15 | -1.1% | 318,300 |
| 2018/05/21 | 1,284 | 1,315 | 1,280 | 1,305 | +32 | +2.5% | 330,400 |
| 2018/05/18 | 1,257 | 1,278 | 1,249 | 1,273 | +16 | +1.3% | 308,200 |
1651～
1700
件表示中 / 2960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 | 393,500円 | -16.4% | -69.7% | 4.96% | 81.47倍 | 3.70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 | 143,500円 | +12.7% | +13.7% | 4.95% | 8.13倍 | 1.16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 | 268,600円 | +3.1% | +19.7% | 2.79% | 12.70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 | 318,000円 | +12.8% | +18.1% | 3.14% | 10.95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 | 112,800円 | +2.2% | +10.7% | 4.61% | 8.72倍 | 0.77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
