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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,520 | 1,550 | 1,503 | 1,529 | +5 | +0.3% | 184,100 |
| 2018/04/06 | 1,481 | 1,542 | 1,481 | 1,524 | +33 | +2.2% | 305,200 |
| 2018/04/05 | 1,507 | 1,513 | 1,473 | 1,491 | -12 | -0.8% | 267,200 |
| 2018/04/04 | 1,500 | 1,518 | 1,458 | 1,503 | +25 | +1.7% | 332,500 |
| 2018/04/03 | 1,472 | 1,504 | 1,462 | 1,478 | -8 | -0.5% | 247,100 |
| 2018/04/02 | 1,463 | 1,506 | 1,452 | 1,486 | +17 | +1.2% | 339,300 |
| 2018/03/30 | 1,465 | 1,498 | 1,441 | 1,469 | +30 | +2.1% | 399,600 |
| 2018/03/29 | 1,422 | 1,442 | 1,391 | 1,439 | +31 | +2.2% | 329,400 |
| 2018/03/28 | 1,370 | 1,426 | 1,367 | 1,408 | +23 | +1.7% | 359,900 |
| 2018/03/27 | 1,287 | 1,393 | 1,286 | 1,385 | +133 | +10.6% | 576,500 |
| 2018/03/26 | 1,315 | 1,320 | 1,221 | 1,252 | -89 | -6.6% | 410,300 |
| 2018/03/23 | 1,320 | 1,365 | 1,310 | 1,341 | -17 | -1.3% | 194,800 |
| 2018/03/22 | 1,332 | 1,376 | 1,330 | 1,358 | +25 | +1.9% | 204,400 |
| 2018/03/20 | 1,285 | 1,348 | 1,283 | 1,333 | +27 | +2.1% | 182,900 |
| 2018/03/19 | 1,310 | 1,329 | 1,283 | 1,306 | -14 | -1.1% | 142,100 |
| 2018/03/16 | 1,325 | 1,329 | 1,301 | 1,320 | +3 | +0.2% | 127,500 |
| 2018/03/15 | 1,298 | 1,329 | 1,276 | 1,317 | +19 | +1.5% | 179,600 |
| 2018/03/14 | 1,285 | 1,326 | 1,282 | 1,298 | +13 | +1% | 372,400 |
| 2018/03/13 | 1,203 | 1,288 | 1,196 | 1,285 | +81 | +6.7% | 466,200 |
| 2018/03/12 | 1,227 | 1,228 | 1,193 | 1,204 | -5 | -0.4% | 144,500 |
| 2018/03/09 | 1,230 | 1,239 | 1,200 | 1,209 | -22 | -1.8% | 246,200 |
| 2018/03/08 | 1,225 | 1,245 | 1,209 | 1,231 | +1 | +0.1% | 129,000 |
| 2018/03/07 | 1,225 | 1,242 | 1,201 | 1,230 | +8 | +0.7% | 147,800 |
| 2018/03/06 | 1,208 | 1,235 | 1,158 | 1,222 | +19 | +1.6% | 341,800 |
| 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 |
1801～
1850
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
