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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/17 | 1,257 | 1,261 | 1,243 | 1,257 | ±0 | ±0% | 280,400 |
| 2018/05/16 | 1,257 | 1,276 | 1,248 | 1,257 | +3 | +0.2% | 262,500 |
| 2018/05/15 | 1,260 | 1,280 | 1,250 | 1,254 | -5 | -0.4% | 311,900 |
| 2018/05/14 | 1,270 | 1,301 | 1,257 | 1,259 | -11 | -0.9% | 307,300 |
| 2018/05/11 | 1,216 | 1,285 | 1,205 | 1,270 | +50 | +4.1% | 584,000 |
| 2018/05/10 | 1,226 | 1,236 | 1,208 | 1,220 | +4 | +0.3% | 221,500 |
| 2018/05/09 | 1,271 | 1,283 | 1,200 | 1,216 | -44 | -3.5% | 654,900 |
| 2018/05/08 | 1,233 | 1,264 | 1,227 | 1,260 | +38 | +3.1% | 482,500 |
| 2018/05/07 | 1,193 | 1,231 | 1,193 | 1,222 | +42 | +3.6% | 446,400 |
| 2018/05/02 | 1,147 | 1,187 | 1,141 | 1,180 | +28 | +2.4% | 386,700 |
| 2018/05/01 | 1,137 | 1,163 | 1,123 | 1,152 | +19 | +1.7% | 358,100 |
| 2018/04/27 | 1,130 | 1,145 | 1,110 | 1,133 | +3 | +0.3% | 363,600 |
| 2018/04/26 | 1,133 | 1,139 | 1,119 | 1,130 | +7 | +0.6% | 251,000 |
| 2018/04/25 | 1,122 | 1,128 | 1,104 | 1,123 | -12 | -1.1% | 255,900 |
| 2018/04/24 | 1,117 | 1,135 | 1,098 | 1,135 | +24 | +2.2% | 293,200 |
| 2018/04/23 | 1,124 | 1,125 | 1,093 | 1,111 | -16 | -1.4% | 334,700 |
| 2018/04/20 | 1,125 | 1,140 | 1,102 | 1,127 | -5 | -0.4% | 302,500 |
| 2018/04/19 | 1,158 | 1,158 | 1,127 | 1,132 | -17 | -1.5% | 238,400 |
| 2018/04/18 | 1,143 | 1,155 | 1,121 | 1,149 | ±0 | ±0% | 399,700 |
| 2018/04/17 | 1,166 | 1,176 | 1,080 | 1,149 | -7 | -0.6% | 927,700 |
| 2018/04/16 | 1,391 | 1,391 | 1,127 | 1,156 | -240 | -17.2% | 1,199,600 |
| 2018/04/13 | 1,437 | 1,448 | 1,377 | 1,396 | -41 | -2.9% | 383,800 |
| 2018/04/12 | 1,465 | 1,503 | 1,436 | 1,437 | -53 | -3.6% | 239,500 |
| 2018/04/11 | 1,519 | 1,519 | 1,450 | 1,490 | -26 | -1.7% | 312,500 |
| 2018/04/10 | 1,537 | 1,542 | 1,505 | 1,516 | -13 | -0.9% | 248,200 |
1751～
1800
件表示中 / 3035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 | 368,000円 | +17.0% | +137.5% | 5.33% | 17.78倍 | 3.12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 |
| 日道路 | 251,000円 | +1.7% | -6.3% | 0.00% | 18.08倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 日比谷 | 461,500円 | +4.1% | +3.2% | 2.17% | 16.71倍 | 1.42倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| テクノ菱和 | 489,000円 | +6.9% | +4.7% | 2.13% | 13.73倍 | 1.89倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| レイズネクスト | 188,400円 | +0.1% | +6.8% | 4.83% | 12.56倍 | 1.20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
