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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,040 | 1,058 | 1,040 | 1,044 | -1 | -0.1% | 256,100 |
| 2013/11/18 | 1,090 | 1,093 | 1,030 | 1,045 | -41 | -3.8% | 456,500 |
| 2013/11/15 | 1,060 | 1,090 | 1,056 | 1,086 | +32 | +3% | 208,500 |
| 2013/11/14 | 1,046 | 1,066 | 1,046 | 1,054 | +13 | +1.2% | 222,000 |
| 2013/11/13 | 1,041 | 1,052 | 1,034 | 1,041 | -5 | -0.5% | 160,700 |
| 2013/11/12 | 1,041 | 1,060 | 1,037 | 1,046 | +7 | +0.7% | 155,500 |
| 2013/11/11 | 1,060 | 1,069 | 1,034 | 1,039 | -11 | -1% | 97,700 |
| 2013/11/08 | 1,047 | 1,056 | 1,042 | 1,050 | -3 | -0.3% | 110,700 |
| 2013/11/07 | 1,060 | 1,069 | 1,045 | 1,053 | -6 | -0.6% | 113,600 |
| 2013/11/06 | 1,054 | 1,073 | 1,053 | 1,059 | -5 | -0.5% | 74,900 |
| 2013/11/05 | 1,085 | 1,089 | 1,051 | 1,064 | -26 | -2.4% | 187,800 |
| 2013/11/01 | 1,105 | 1,116 | 1,085 | 1,090 | -13 | -1.2% | 109,100 |
| 2013/10/31 | 1,114 | 1,131 | 1,103 | 1,103 | -24 | -2.1% | 108,700 |
| 2013/10/30 | 1,128 | 1,144 | 1,124 | 1,127 | ±0 | ±0% | 89,400 |
| 2013/10/29 | 1,135 | 1,138 | 1,116 | 1,127 | -17 | -1.5% | 156,300 |
| 2013/10/28 | 1,108 | 1,146 | 1,107 | 1,144 | +37 | +3.3% | 191,300 |
| 2013/10/25 | 1,135 | 1,140 | 1,100 | 1,107 | -36 | -3.1% | 273,400 |
| 2013/10/24 | 1,153 | 1,154 | 1,135 | 1,143 | -19 | -1.6% | 207,700 |
| 2013/10/23 | 1,179 | 1,188 | 1,146 | 1,162 | -7 | -0.6% | 176,600 |
| 2013/10/22 | 1,180 | 1,189 | 1,160 | 1,169 | -15 | -1.3% | 103,700 |
| 2013/10/21 | 1,170 | 1,200 | 1,170 | 1,184 | +3 | +0.3% | 115,000 |
| 2013/10/18 | 1,193 | 1,203 | 1,170 | 1,181 | -22 | -1.8% | 102,800 |
| 2013/10/17 | 1,196 | 1,204 | 1,188 | 1,203 | +25 | +2.1% | 129,000 |
| 2013/10/16 | 1,181 | 1,188 | 1,167 | 1,178 | +8 | +0.7% | 211,200 |
| 2013/10/15 | 1,148 | 1,177 | 1,147 | 1,170 | -20 | -1.7% | 293,900 |
| 2013/10/11 | 1,199 | 1,219 | 1,184 | 1,190 | -14 | -1.2% | 308,100 |
| 2013/10/10 | 1,223 | 1,225 | 1,198 | 1,204 | -23 | -1.9% | 149,200 |
| 2013/10/09 | 1,215 | 1,232 | 1,203 | 1,227 | +13 | +1.1% | 96,200 |
| 2013/10/08 | 1,144 | 1,225 | 1,140 | 1,214 | +39 | +3.3% | 140,900 |
| 2013/10/07 | 1,206 | 1,218 | 1,175 | 1,175 | -61 | -4.9% | 124,300 |
| 2013/10/04 | 1,193 | 1,250 | 1,191 | 1,236 | +16 | +1.3% | 161,000 |
| 2013/10/03 | 1,200 | 1,232 | 1,193 | 1,220 | +5 | +0.4% | 112,800 |
| 2013/10/02 | 1,251 | 1,269 | 1,192 | 1,215 | -23 | -1.9% | 188,000 |
| 2013/10/01 | 1,217 | 1,252 | 1,216 | 1,238 | +22 | +1.8% | 164,700 |
| 2013/09/30 | 1,205 | 1,233 | 1,203 | 1,216 | -24 | -1.9% | 140,000 |
| 2013/09/27 | 1,226 | 1,246 | 1,179 | 1,240 | +18 | +1.5% | 195,100 |
| 2013/09/26 | 1,192 | 1,222 | 1,156 | 1,222 | +1 | +0.1% | 159,300 |
| 2013/09/25 | 1,238 | 1,238 | 1,212 | 1,221 | -20 | -1.6% | 95,100 |
| 2013/09/24 | 1,230 | 1,250 | 1,221 | 1,241 | -7 | -0.6% | 186,300 |
| 2013/09/20 | 1,287 | 1,287 | 1,227 | 1,248 | -30 | -2.3% | 333,000 |
| 2013/09/19 | 1,250 | 1,285 | 1,246 | 1,278 | +75 | +6.2% | 598,100 |
| 2013/09/18 | 1,119 | 1,212 | 1,110 | 1,203 | +101 | +9.2% | 646,100 |
| 2013/09/17 | 1,101 | 1,119 | 1,101 | 1,102 | +7 | +0.6% | 136,900 |
| 2013/09/13 | 1,075 | 1,098 | 1,073 | 1,095 | +20 | +1.9% | 121,700 |
| 2013/09/12 | 1,089 | 1,089 | 1,064 | 1,075 | -4 | -0.4% | 86,500 |
| 2013/09/11 | 1,088 | 1,099 | 1,073 | 1,079 | +21 | +2% | 182,900 |
| 2013/09/10 | 1,054 | 1,061 | 1,045 | 1,058 | +5 | +0.5% | 97,800 |
| 2013/09/09 | 1,050 | 1,064 | 1,036 | 1,053 | +19 | +1.8% | 108,200 |
| 2013/09/06 | 1,040 | 1,043 | 1,024 | 1,034 | -6 | -0.6% | 87,800 |
| 2013/09/05 | 1,064 | 1,064 | 1,031 | 1,040 | -14 | -1.3% | 98,400 |
2801～
2850
件表示中 / 2962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 | 395,500円 | -16.4% | -69.7% | 4.93% | 81.88倍 | 3.71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 | 145,100円 | +12.7% | +13.7% | 4.89% | 8.22倍 | 1.17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 | 269,700円 | +3.1% | +19.7% | 2.78% | 12.75倍 | 1.38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 | 322,500円 | +12.8% | +18.1% | 3.10% | 11.10倍 | 0.99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 | 110,900円 | +2.2% | +10.7% | 4.69% | 8.58倍 | 0.75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
