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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 1,223 | 1,229 | 1,195 | 1,203 | -20 | -1.6% | 227,100 |
| 2018/03/02 | 1,168 | 1,230 | 1,168 | 1,223 | +25 | +2.1% | 327,400 |
| 2018/03/01 | 1,167 | 1,210 | 1,135 | 1,198 | +38 | +3.3% | 292,500 |
| 2018/02/28 | 1,163 | 1,179 | 1,155 | 1,160 | -10 | -0.9% | 99,200 |
| 2018/02/27 | 1,203 | 1,224 | 1,161 | 1,170 | -5 | -0.4% | 350,200 |
| 2018/02/26 | 1,189 | 1,193 | 1,169 | 1,175 | -14 | -1.2% | 72,900 |
| 2018/02/23 | 1,168 | 1,193 | 1,158 | 1,189 | +25 | +2.1% | 75,500 |
| 2018/02/22 | 1,181 | 1,181 | 1,144 | 1,164 | -19 | -1.6% | 74,300 |
| 2018/02/21 | 1,167 | 1,194 | 1,167 | 1,183 | +8 | +0.7% | 106,400 |
| 2018/02/20 | 1,172 | 1,184 | 1,160 | 1,175 | +1 | +0.1% | 76,900 |
| 2018/02/19 | 1,170 | 1,205 | 1,155 | 1,174 | -4 | -0.3% | 186,400 |
| 2018/02/16 | 1,119 | 1,183 | 1,114 | 1,178 | +72 | +6.5% | 319,100 |
| 2018/02/15 | 1,078 | 1,117 | 1,061 | 1,106 | +39 | +3.7% | 301,700 |
| 2018/02/14 | 1,088 | 1,106 | 1,052 | 1,067 | -19 | -1.7% | 246,200 |
| 2018/02/13 | 1,150 | 1,169 | 1,079 | 1,086 | -51 | -4.5% | 283,900 |
| 2018/02/09 | 1,095 | 1,137 | 1,095 | 1,137 | +10 | +0.9% | 316,600 |
| 2018/02/08 | 1,114 | 1,146 | 1,099 | 1,127 | +22 | +2% | 223,000 |
| 2018/02/07 | 1,133 | 1,154 | 1,104 | 1,105 | +23 | +2.1% | 270,100 |
| 2018/02/06 | 1,084 | 1,103 | 1,054 | 1,082 | -46 | -4.1% | 624,800 |
| 2018/02/05 | 1,091 | 1,144 | 1,081 | 1,128 | -9 | -0.8% | 351,300 |
| 2018/02/02 | 1,156 | 1,173 | 1,135 | 1,137 | -8 | -0.7% | 225,900 |
| 2018/02/01 | 1,208 | 1,208 | 1,121 | 1,145 | -45 | -3.8% | 378,600 |
| 2018/01/31 | 1,175 | 1,232 | 1,170 | 1,190 | -3 | -0.3% | 344,300 |
| 2018/01/30 | 1,216 | 1,240 | 1,161 | 1,193 | -8 | -0.7% | 529,000 |
| 2018/01/29 | 1,218 | 1,267 | 1,180 | 1,201 | -1 | -0.1% | 738,600 |
| 2018/01/26 | 1,157 | 1,224 | 1,147 | 1,202 | +47 | +4.1% | 669,400 |
| 2018/01/25 | 1,185 | 1,187 | 1,143 | 1,155 | -22 | -1.9% | 387,000 |
| 2018/01/24 | 1,155 | 1,186 | 1,116 | 1,177 | +52 | +4.6% | 547,900 |
| 2018/01/23 | 1,172 | 1,200 | 1,103 | 1,125 | -34 | -2.9% | 820,000 |
| 2018/01/22 | 1,069 | 1,159 | 1,067 | 1,159 | +96 | +9% | 1,024,400 |
| 2018/01/19 | 1,151 | 1,172 | 1,036 | 1,063 | -72 | -6.3% | 954,900 |
| 2018/01/18 | 1,099 | 1,148 | 1,097 | 1,135 | +43 | +3.9% | 748,000 |
| 2018/01/17 | 1,077 | 1,100 | 1,070 | 1,092 | +9 | +0.8% | 630,400 |
| 2018/01/16 | 995 | 1,083 | 995 | 1,083 | +88 | +8.8% | 994,300 |
| 2018/01/15 | 917 | 1,029 | 915 | 995 | +80 | +8.7% | 1,060,200 |
| 2018/01/12 | 886 | 918 | 884 | 915 | +32 | +3.6% | 407,500 |
| 2018/01/11 | 886 | 886 | 877 | 883 | -3 | -0.3% | 126,300 |
| 2018/01/10 | 892 | 894 | 876 | 886 | -6 | -0.7% | 164,500 |
| 2018/01/09 | 860 | 892 | 859 | 892 | +36 | +4.2% | 300,200 |
| 2018/01/05 | 861 | 864 | 849 | 856 | -2 | -0.2% | 188,800 |
| 2018/01/04 | 845 | 871 | 845 | 858 | +16 | +1.9% | 192,900 |
| 2017/12/29 | 847 | 869 | 840 | 842 | +3 | +0.4% | 340,900 |
| 2017/12/28 | 825 | 847 | 822 | 839 | +22 | +2.7% | 311,100 |
| 2017/12/27 | 795 | 820 | 794 | 817 | +20 | +2.5% | 241,400 |
| 2017/12/26 | 788 | 797 | 787 | 797 | +17 | +2.2% | 190,800 |
| 2017/12/25 | 767 | 783 | 767 | 780 | +18 | +2.4% | 252,300 |
| 2017/12/22 | 757 | 764 | 757 | 762 | +7 | +0.9% | 178,700 |
| 2017/12/21 | 749 | 756 | 746 | 755 | +9 | +1.2% | 84,200 |
| 2017/12/20 | 752 | 752 | 744 | 746 | -8 | -1.1% | 81,500 |
| 2017/12/19 | 755 | 757 | 751 | 754 | -4 | -0.5% | 157,800 |
1751～
1800
件表示中 / 2961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 | 394,000円 | -16.4% | -69.7% | 4.95% | 81.57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 | 142,700円 | +12.7% | +13.7% | 4.98% | 8.09倍 | 1.15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 | 267,100円 | +3.1% | +19.7% | 2.81% | 12.63倍 | 1.38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 | 111,300円 | +2.2% | +10.7% | 4.67% | 8.61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
