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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/26 | 3,950 | 3,955 | 3,920 | 3,945 | +5 | +0.1% | 143,800 |
| 2024/06/25 | 3,900 | 3,940 | 3,885 | 3,940 | +50 | +1.3% | 112,500 |
| 2024/06/24 | 3,895 | 3,900 | 3,860 | 3,890 | -5 | -0.1% | 166,100 |
| 2024/06/21 | 3,865 | 3,935 | 3,860 | 3,895 | +35 | +0.9% | 216,200 |
| 2024/06/20 | 3,975 | 3,975 | 3,810 | 3,860 | -120 | -3% | 373,000 |
| 2024/06/19 | 3,945 | 4,070 | 3,865 | 3,980 | +170 | +4.5% | 1,003,700 |
| 2024/06/18 | 3,785 | 3,820 | 3,760 | 3,810 | +35 | +0.9% | 148,800 |
| 2024/06/17 | 3,830 | 3,830 | 3,770 | 3,775 | -105 | -2.7% | 210,300 |
| 2024/06/14 | 3,740 | 3,880 | 3,735 | 3,880 | +135 | +3.6% | 346,900 |
| 2024/06/13 | 3,795 | 3,805 | 3,745 | 3,745 | -30 | -0.8% | 194,000 |
| 2024/06/12 | 3,850 | 3,870 | 3,770 | 3,775 | -85 | -2.2% | 265,500 |
| 2024/06/11 | 3,900 | 3,910 | 3,860 | 3,860 | -15 | -0.4% | 225,900 |
| 2024/06/10 | 3,845 | 3,880 | 3,805 | 3,875 | +35 | +0.9% | 265,000 |
| 2024/06/07 | 3,805 | 3,850 | 3,770 | 3,840 | +15 | +0.4% | 452,200 |
| 2024/06/06 | 3,960 | 3,985 | 3,825 | 3,825 | -110 | -2.8% | 449,200 |
| 2024/06/05 | 3,935 | 3,970 | 3,900 | 3,935 | -25 | -0.6% | 343,800 |
| 2024/06/04 | 3,985 | 4,000 | 3,935 | 3,960 | -40 | -1% | 488,100 |
| 2024/06/03 | 4,160 | 4,180 | 3,990 | 4,000 | -190 | -4.5% | 857,500 |
| 2024/05/31 | 4,070 | 4,195 | 4,065 | 4,190 | +115 | +2.8% | 673,500 |
| 2024/05/30 | 3,985 | 4,100 | 3,890 | 4,075 | -445 | -9.8% | 2,033,200 |
| 2024/05/29 | 4,585 | 4,590 | 4,520 | 4,520 | -70 | -1.5% | 608,400 |
| 2024/05/28 | 4,610 | 4,630 | 4,575 | 4,590 | -20 | -0.4% | 393,100 |
| 2024/05/27 | 4,570 | 4,615 | 4,560 | 4,610 | +65 | +1.4% | 409,500 |
| 2024/05/24 | 4,545 | 4,570 | 4,535 | 4,545 | +5 | +0.1% | 230,600 |
| 2024/05/23 | 4,530 | 4,555 | 4,525 | 4,540 | +5 | +0.1% | 138,300 |
| 2024/05/22 | 4,535 | 4,555 | 4,530 | 4,535 | ±0 | ±0% | 165,200 |
| 2024/05/21 | 4,545 | 4,565 | 4,535 | 4,535 | -20 | -0.4% | 218,900 |
| 2024/05/20 | 4,545 | 4,560 | 4,530 | 4,555 | ±0 | ±0% | 225,400 |
| 2024/05/17 | 4,525 | 4,560 | 4,495 | 4,555 | +30 | +0.7% | 186,700 |
| 2024/05/16 | 4,595 | 4,605 | 4,510 | 4,525 | -20 | -0.4% | 293,300 |
| 2024/05/15 | 4,500 | 4,545 | 4,490 | 4,545 | +55 | +1.2% | 296,100 |
| 2024/05/14 | 4,465 | 4,500 | 4,440 | 4,490 | +20 | +0.4% | 288,700 |
| 2024/05/13 | 4,460 | 4,530 | 4,450 | 4,470 | +30 | +0.7% | 409,200 |
| 2024/05/10 | 4,430 | 4,470 | 4,390 | 4,440 | ±0 | ±0% | 293,700 |
| 2024/05/09 | 4,500 | 4,505 | 4,400 | 4,440 | -20 | -0.4% | 444,200 |
| 2024/05/08 | 4,505 | 4,530 | 4,460 | 4,460 | -65 | -1.4% | 350,200 |
| 2024/05/07 | 4,585 | 4,600 | 4,485 | 4,525 | -50 | -1.1% | 611,100 |
| 2024/05/02 | 4,500 | 4,600 | 4,455 | 4,575 | +110 | +2.5% | 769,800 |
| 2024/05/01 | 4,350 | 4,465 | 4,335 | 4,465 | +100 | +2.3% | 600,200 |
| 2024/04/30 | 4,400 | 4,400 | 4,345 | 4,365 | +5 | +0.1% | 377,000 |
| 2024/04/26 | 4,275 | 4,365 | 4,250 | 4,360 | +80 | +1.9% | 366,900 |
| 2024/04/25 | 4,375 | 4,380 | 4,270 | 4,280 | -70 | -1.6% | 306,400 |
| 2024/04/24 | 4,315 | 4,380 | 4,295 | 4,350 | +15 | +0.3% | 304,800 |
201～
250
件表示中 / 2959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 | 390,000円 | -16.4% | -69.7% | 5.00% | 80.75倍 | 3.66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 | 137,500円 | +12.7% | +13.7% | 5.16% | 7.79倍 | 1.11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 | 265,200円 | +3.1% | +19.7% | 2.83% | 12.54倍 | 1.37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 | 314,000円 | +12.8% | +18.1% | 3.18% | 10.81倍 | 0.97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 | 112,400円 | +2.2% | +10.7% | 4.63% | 8.69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
