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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 3,725 | 3,735 | 3,695 | 3,730 | +5 | +0.1% | 140,900 |
| 2024/10/24 | 3,750 | 3,765 | 3,725 | 3,725 | -45 | -1.2% | 173,100 |
| 2024/10/23 | 3,835 | 3,850 | 3,770 | 3,770 | -80 | -2.1% | 150,100 |
| 2024/10/22 | 3,810 | 3,875 | 3,765 | 3,850 | +25 | +0.7% | 206,900 |
| 2024/10/21 | 3,820 | 3,835 | 3,805 | 3,825 | -10 | -0.3% | 85,900 |
| 2024/10/18 | 3,850 | 3,850 | 3,795 | 3,835 | -30 | -0.8% | 192,600 |
| 2024/10/17 | 3,910 | 3,930 | 3,845 | 3,865 | -20 | -0.5% | 239,700 |
| 2024/10/16 | 3,830 | 3,900 | 3,820 | 3,885 | +30 | +0.8% | 187,400 |
| 2024/10/15 | 3,730 | 3,870 | 3,700 | 3,855 | +15 | +0.4% | 514,000 |
| 2024/10/11 | 3,875 | 3,880 | 3,840 | 3,840 | -35 | -0.9% | 219,200 |
| 2024/10/10 | 3,910 | 3,920 | 3,845 | 3,875 | -45 | -1.1% | 253,000 |
| 2024/10/09 | 3,910 | 3,935 | 3,895 | 3,920 | +15 | +0.4% | 103,100 |
| 2024/10/08 | 3,960 | 3,960 | 3,885 | 3,905 | -60 | -1.5% | 223,200 |
| 2024/10/07 | 4,005 | 4,010 | 3,950 | 3,965 | -15 | -0.4% | 162,200 |
| 2024/10/04 | 3,975 | 4,000 | 3,965 | 3,980 | +5 | +0.1% | 103,000 |
| 2024/10/03 | 4,030 | 4,030 | 3,970 | 3,975 | ±0 | ±0% | 88,100 |
| 2024/10/02 | 4,020 | 4,030 | 3,975 | 3,975 | -55 | -1.4% | 123,700 |
| 2024/10/01 | 4,020 | 4,030 | 3,995 | 4,030 | +20 | +0.5% | 101,200 |
| 2024/09/30 | 4,000 | 4,075 | 4,000 | 4,010 | -130 | -3.1% | 159,000 |
| 2024/09/27 | 4,140 | 4,140 | 4,085 | 4,140 | +30 | +0.7% | 120,200 |
| 2024/09/26 | 4,040 | 4,110 | 4,035 | 4,110 | +90 | +2.2% | 123,200 |
| 2024/09/25 | 3,990 | 4,035 | 3,960 | 4,020 | +15 | +0.4% | 70,700 |
| 2024/09/24 | 4,050 | 4,050 | 3,990 | 4,005 | -15 | -0.4% | 108,600 |
| 2024/09/20 | 3,995 | 4,045 | 3,975 | 4,020 | +60 | +1.5% | 109,600 |
| 2024/09/19 | 3,940 | 3,985 | 3,930 | 3,960 | +30 | +0.8% | 99,800 |
| 2024/09/18 | 3,930 | 3,940 | 3,900 | 3,930 | +10 | +0.3% | 90,500 |
| 2024/09/17 | 3,885 | 3,920 | 3,865 | 3,920 | +55 | +1.4% | 99,300 |
| 2024/09/13 | 3,885 | 3,890 | 3,850 | 3,865 | -45 | -1.2% | 129,700 |
| 2024/09/12 | 3,890 | 3,945 | 3,860 | 3,910 | +80 | +2.1% | 104,000 |
| 2024/09/11 | 3,965 | 3,965 | 3,820 | 3,830 | -100 | -2.5% | 198,400 |
| 2024/09/10 | 4,015 | 4,020 | 3,920 | 3,930 | -15 | -0.4% | 120,100 |
| 2024/09/09 | 3,945 | 3,955 | 3,890 | 3,945 | -50 | -1.3% | 106,900 |
| 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 |
201～
250
件表示中 / 3034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 | 371,500円 | +17.0% | +137.5% | 5.28% | 17.95倍 | 3.14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 |
| 日比谷 | 466,500円 | +4.1% | +3.2% | 2.14% | 16.89倍 | 1.44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 |
| 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 |
| テクノ菱和 | 495,500円 | +6.9% | +4.7% | 2.10% | 14.05倍 | 1.94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 | 187,800円 | +0.1% | +6.8% | 4.85% | 12.52倍 | 1.19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
