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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,990 | 4,035 | 3,975 | 3,995 | +5 | +0.1% | 93,400 |
| 2024/09/05 | 4,005 | 4,020 | 3,960 | 3,990 | -15 | -0.4% | 106,000 |
| 2024/09/04 | 4,015 | 4,070 | 3,995 | 4,005 | -75 | -1.8% | 129,100 |
| 2024/09/03 | 4,060 | 4,115 | 4,060 | 4,080 | +25 | +0.6% | 76,700 |
| 2024/09/02 | 4,150 | 4,150 | 4,050 | 4,055 | -50 | -1.2% | 87,800 |
| 2024/08/30 | 4,070 | 4,120 | 4,055 | 4,105 | +20 | +0.5% | 80,800 |
| 2024/08/29 | 4,115 | 4,115 | 4,055 | 4,085 | -25 | -0.6% | 86,200 |
| 2024/08/28 | 4,190 | 4,200 | 4,090 | 4,110 | -75 | -1.8% | 105,400 |
| 2024/08/27 | 4,185 | 4,195 | 4,150 | 4,185 | ±0 | ±0% | 45,300 |
| 2024/08/26 | 4,150 | 4,185 | 4,135 | 4,185 | +45 | +1.1% | 71,400 |
| 2024/08/23 | 4,140 | 4,145 | 4,115 | 4,140 | +25 | +0.6% | 43,200 |
| 2024/08/22 | 4,170 | 4,170 | 4,105 | 4,115 | -40 | -1% | 66,000 |
| 2024/08/21 | 4,135 | 4,170 | 4,125 | 4,155 | -10 | -0.2% | 56,700 |
| 2024/08/20 | 4,155 | 4,175 | 4,130 | 4,165 | +30 | +0.7% | 83,900 |
| 2024/08/19 | 4,160 | 4,170 | 4,115 | 4,135 | -55 | -1.3% | 90,600 |
| 2024/08/16 | 4,160 | 4,190 | 4,130 | 4,190 | +100 | +2.4% | 91,400 |
| 2024/08/15 | 4,025 | 4,100 | 4,020 | 4,090 | +65 | +1.6% | 81,600 |
| 2024/08/14 | 4,015 | 4,050 | 3,980 | 4,025 | +15 | +0.4% | 96,900 |
| 2024/08/13 | 4,040 | 4,080 | 4,010 | 4,010 | -5 | -0.1% | 114,000 |
| 2024/08/09 | 4,105 | 4,105 | 3,980 | 4,015 | -20 | -0.5% | 133,000 |
| 2024/08/08 | 4,000 | 4,095 | 3,995 | 4,035 | +20 | +0.5% | 136,600 |
| 2024/08/07 | 3,980 | 4,095 | 3,950 | 4,015 | -25 | -0.6% | 213,600 |
| 2024/08/06 | 3,990 | 4,170 | 3,975 | 4,040 | +260 | +6.9% | 223,100 |
| 2024/08/05 | 3,980 | 4,015 | 3,765 | 3,780 | -410 | -9.8% | 346,100 |
| 2024/08/02 | 4,285 | 4,325 | 4,180 | 4,190 | -165 | -3.8% | 203,700 |
| 2024/08/01 | 4,485 | 4,485 | 4,355 | 4,355 | -155 | -3.4% | 139,300 |
| 2024/07/31 | 4,355 | 4,510 | 4,350 | 4,510 | +120 | +2.7% | 151,300 |
| 2024/07/30 | 4,475 | 4,475 | 4,370 | 4,390 | -80 | -1.8% | 168,400 |
| 2024/07/29 | 4,420 | 4,485 | 4,405 | 4,470 | +55 | +1.2% | 145,700 |
| 2024/07/26 | 4,495 | 4,500 | 4,370 | 4,415 | -80 | -1.8% | 178,500 |
| 2024/07/25 | 4,450 | 4,525 | 4,435 | 4,495 | +10 | +0.2% | 186,500 |
| 2024/07/24 | 4,545 | 4,550 | 4,465 | 4,485 | -70 | -1.5% | 165,600 |
| 2024/07/23 | 4,540 | 4,610 | 4,525 | 4,555 | +20 | +0.4% | 227,200 |
| 2024/07/22 | 4,560 | 4,590 | 4,460 | 4,535 | -25 | -0.5% | 233,200 |
| 2024/07/19 | 4,560 | 4,595 | 4,510 | 4,560 | +20 | +0.4% | 218,900 |
| 2024/07/18 | 4,585 | 4,605 | 4,505 | 4,540 | -10 | -0.2% | 321,700 |
| 2024/07/17 | 4,510 | 4,590 | 4,480 | 4,550 | +70 | +1.6% | 606,300 |
| 2024/07/16 | 4,355 | 4,500 | 4,350 | 4,480 | +20 | +0.4% | 753,900 |
| 2024/07/12 | 4,150 | 4,520 | 4,125 | 4,460 | +595 | +15.4% | 2,694,000 |
| 2024/07/11 | 3,870 | 3,875 | 3,830 | 3,865 | +25 | +0.7% | 213,100 |
| 2024/07/10 | 3,865 | 3,865 | 3,805 | 3,840 | -20 | -0.5% | 193,800 |
| 2024/07/09 | 3,910 | 3,910 | 3,840 | 3,860 | -45 | -1.2% | 192,500 |
| 2024/07/08 | 3,940 | 3,955 | 3,895 | 3,905 | ±0 | ±0% | 116,100 |
| 2024/07/05 | 3,940 | 3,955 | 3,905 | 3,905 | -35 | -0.9% | 83,800 |
| 2024/07/04 | 3,950 | 3,965 | 3,940 | 3,940 | +15 | +0.4% | 119,000 |
| 2024/07/03 | 3,905 | 3,935 | 3,885 | 3,925 | +25 | +0.6% | 100,400 |
| 2024/07/02 | 3,915 | 3,920 | 3,875 | 3,900 | -20 | -0.5% | 161,400 |
| 2024/07/01 | 3,940 | 3,980 | 3,915 | 3,920 | +5 | +0.1% | 178,600 |
| 2024/06/28 | 3,950 | 3,975 | 3,905 | 3,915 | -40 | -1% | 139,200 |
| 2024/06/27 | 3,960 | 3,980 | 3,935 | 3,955 | +10 | +0.3% | 119,600 |
201～
250
件表示中 / 3002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 | 340,000円 | -18.9% | -70.6% | 5.74% | 67.05倍 | 3.19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 |
| 高松Ｇ | 301,500円 | +6.7% | +31.8% | 2.99% | 13.46倍 | 0.76倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 新日建 | 163,300円 | +2.5% | +2.3% | 3.43% | 7.29倍 | 0.78倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| レイズネクスト | 182,500円 | +0.1% | +6.8% | 4.99% | 12.16倍 | 1.16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 |
| 三住建設 | 59,600円 | - | - | - | - | 1.33倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
