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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,050 | 1,280 | 1,040 | 1,139 | +131 | +13% | 1,265,000 |
| 2013/06/24 | 1,046 | 1,048 | 1,005 | 1,008 | -27 | -2.6% | 103,400 |
| 2013/06/21 | 1,025 | 1,037 | 1,010 | 1,035 | -12 | -1.1% | 111,300 |
| 2013/06/20 | 1,058 | 1,073 | 1,023 | 1,047 | -7 | -0.7% | 157,800 |
| 2013/06/19 | 1,081 | 1,090 | 1,039 | 1,054 | -17 | -1.6% | 113,800 |
| 2013/06/18 | 1,095 | 1,095 | 1,066 | 1,071 | +14 | +1.3% | 110,400 |
| 2013/06/17 | 1,020 | 1,067 | 1,020 | 1,057 | +16 | +1.5% | 65,200 |
| 2013/06/14 | 1,053 | 1,100 | 1,035 | 1,041 | +5 | +0.5% | 204,200 |
| 2013/06/13 | 1,011 | 1,043 | 1,002 | 1,036 | -7 | -0.7% | 172,200 |
| 2013/06/12 | 1,050 | 1,064 | 1,010 | 1,043 | -32 | -3% | 154,400 |
| 2013/06/11 | 1,080 | 1,088 | 1,060 | 1,075 | -10 | -0.9% | 135,400 |
| 2013/06/10 | 1,100 | 1,123 | 1,076 | 1,085 | +42 | +4% | 192,500 |
| 2013/06/07 | 1,051 | 1,075 | 991 | 1,043 | -111 | -9.6% | 295,100 |
| 2013/06/06 | 1,150 | 1,185 | 1,100 | 1,154 | -70 | -5.7% | 211,100 |
| 2013/06/05 | 1,203 | 1,251 | 1,203 | 1,224 | +38 | +3.2% | 169,700 |
| 2013/06/04 | 1,180 | 1,196 | 1,100 | 1,186 | ±0 | ±0% | 287,700 |
| 2013/06/03 | 1,250 | 1,268 | 1,181 | 1,186 | -113 | -8.7% | 255,100 |
| 2013/05/31 | 1,320 | 1,328 | 1,295 | 1,299 | -12 | -0.9% | 132,800 |
| 2013/05/30 | 1,350 | 1,359 | 1,307 | 1,311 | -63 | -4.6% | 134,400 |
| 2013/05/29 | 1,371 | 1,395 | 1,371 | 1,374 | -12 | -0.9% | 122,800 |
| 2013/05/28 | 1,351 | 1,402 | 1,351 | 1,386 | -12 | -0.9% | 104,600 |
| 2013/05/27 | 1,415 | 1,415 | 1,395 | 1,398 | -61 | -4.2% | 168,100 |
| 2013/05/24 | 1,435 | 1,464 | 1,412 | 1,459 | -6 | -0.4% | 276,600 |
| 2013/05/23 | 1,530 | 1,535 | 1,420 | 1,465 | -75 | -4.9% | 233,900 |
| 2013/05/22 | 1,524 | 1,550 | 1,507 | 1,540 | +4 | +0.3% | 231,700 |
| 2013/05/21 | 1,545 | 1,545 | 1,523 | 1,536 | -6 | -0.4% | 163,300 |
| 2013/05/20 | 1,556 | 1,556 | 1,530 | 1,542 | -3 | -0.2% | 184,900 |
| 2013/05/17 | 1,550 | 1,552 | 1,522 | 1,545 | -15 | -1% | 135,100 |
| 2013/05/16 | 1,550 | 1,560 | 1,515 | 1,560 | +10 | +0.6% | 457,400 |
| 2013/05/15 | 1,564 | 1,566 | 1,550 | 1,550 | -14 | -0.9% | 380,600 |
| 2013/05/14 | 1,595 | 1,599 | 1,555 | 1,564 | -15 | -0.9% | 417,800 |
| 2013/05/13 | 1,560 | 1,580 | 1,550 | 1,579 | +29 | +1.9% | 537,100 |
| 2013/05/10 | 1,550 | 1,555 | 1,540 | 1,550 | -2 | -0.1% | 403,000 |
| 2013/05/09 | 1,560 | 1,560 | 1,541 | 1,552 | -5 | -0.3% | 353,600 |
| 2013/05/08 | 1,575 | 1,577 | 1,550 | 1,557 | -1 | -0.1% | 425,500 |
| 2013/05/07 | 1,558 | 1,570 | 1,540 | 1,558 | +28 | +1.8% | 751,000 |
| 2013/05/02 | 1,530 | 1,535 | 1,515 | 1,530 | +11 | +0.7% | 443,900 |
| 2013/05/01 | 1,500 | 1,519 | 1,495 | 1,519 | +34 | +2.3% | 651,900 |
| 2013/04/30 | 1,486 | 1,493 | 1,472 | 1,485 | +17 | +1.2% | 364,200 |
| 2013/04/26 | 1,498 | 1,504 | 1,468 | 1,468 | -21 | -1.4% | 979,400 |
| 2013/04/25 | 1,470 | 1,500 | 1,462 | 1,489 | -10 | -0.7% | 462,000 |
| 2013/04/24 | 1,516 | 1,516 | 1,460 | 1,499 | -7 | -0.5% | 432,700 |
| 2013/04/23 | 1,507 | 1,520 | 1,501 | 1,506 | -15 | -1% | 437,400 |
| 2013/04/22 | 1,550 | 1,554 | 1,500 | 1,521 | +7 | +0.5% | 1,042,700 |
| 2013/04/19 | 1,450 | 1,514 | 1,445 | 1,514 | +112 | +8% | 1,882,900 |
| 2013/04/18 | 1,335 | 1,420 | 1,321 | 1,402 | +62 | +4.6% | 917,200 |
| 2013/04/17 | 1,367 | 1,380 | 1,336 | 1,340 | -18 | -1.3% | 526,300 |
| 2013/04/16 | 1,360 | 1,379 | 1,355 | 1,358 | -21 | -1.5% | 277,200 |
| 2013/04/15 | 1,390 | 1,390 | 1,365 | 1,379 | -17 | -1.2% | 368,300 |
| 2013/04/12 | 1,410 | 1,419 | 1,394 | 1,396 | -23 | -1.6% | 308,700 |
2901～
2950
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
