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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,230 | 4,435 | 4,225 | 4,335 | +120 | +2.8% | 683,700 |
| 2024/04/22 | 4,105 | 4,215 | 4,100 | 4,215 | +125 | +3.1% | 277,800 |
| 2024/04/19 | 4,160 | 4,160 | 4,065 | 4,090 | -50 | -1.2% | 289,000 |
| 2024/04/18 | 4,130 | 4,160 | 4,065 | 4,140 | -20 | -0.5% | 259,200 |
| 2024/04/17 | 4,250 | 4,260 | 4,145 | 4,160 | -45 | -1.1% | 345,300 |
| 2024/04/16 | 4,210 | 4,235 | 4,150 | 4,205 | +20 | +0.5% | 393,400 |
| 2024/04/15 | 4,100 | 4,215 | 4,045 | 4,185 | +95 | +2.3% | 516,900 |
| 2024/04/12 | 3,945 | 4,215 | 3,930 | 4,090 | -50 | -1.2% | 1,249,100 |
| 2024/04/11 | 4,300 | 4,300 | 4,140 | 4,140 | -195 | -4.5% | 860,300 |
| 2024/04/10 | 4,375 | 4,390 | 4,335 | 4,335 | -40 | -0.9% | 332,700 |
| 2024/04/09 | 4,420 | 4,435 | 4,290 | 4,375 | -45 | -1% | 443,200 |
| 2024/04/08 | 4,430 | 4,445 | 4,365 | 4,420 | -5 | -0.1% | 315,000 |
| 2024/04/05 | 4,450 | 4,480 | 4,410 | 4,425 | -60 | -1.3% | 282,700 |
| 2024/04/04 | 4,480 | 4,490 | 4,430 | 4,485 | +30 | +0.7% | 200,600 |
| 2024/04/03 | 4,425 | 4,495 | 4,410 | 4,455 | -15 | -0.3% | 209,900 |
| 2024/04/02 | 4,570 | 4,570 | 4,465 | 4,470 | -80 | -1.8% | 296,900 |
| 2024/04/01 | 4,610 | 4,645 | 4,535 | 4,550 | +10 | +0.2% | 397,900 |
| 2024/03/29 | 4,490 | 4,595 | 4,485 | 4,540 | +60 | +1.3% | 320,900 |
| 2024/03/28 | 4,415 | 4,580 | 4,400 | 4,480 | +80 | +1.8% | 456,800 |
| 2024/03/27 | 4,385 | 4,440 | 4,370 | 4,400 | +40 | +0.9% | 273,900 |
| 2024/03/26 | 4,310 | 4,380 | 4,285 | 4,360 | +50 | +1.2% | 213,800 |
| 2024/03/25 | 4,280 | 4,345 | 4,275 | 4,310 | +35 | +0.8% | 231,600 |
| 2024/03/22 | 4,220 | 4,285 | 4,180 | 4,275 | +80 | +1.9% | 165,400 |
| 2024/03/21 | 4,185 | 4,260 | 4,155 | 4,195 | +60 | +1.5% | 191,000 |
| 2024/03/19 | 4,130 | 4,165 | 4,115 | 4,135 | +5 | +0.1% | 101,300 |
| 2024/03/18 | 4,140 | 4,145 | 4,115 | 4,130 | +5 | +0.1% | 69,000 |
| 2024/03/15 | 4,130 | 4,145 | 4,100 | 4,125 | -5 | -0.1% | 87,100 |
| 2024/03/14 | 4,060 | 4,130 | 4,035 | 4,130 | +70 | +1.7% | 88,800 |
| 2024/03/13 | 4,110 | 4,125 | 4,055 | 4,060 | -25 | -0.6% | 106,000 |
| 2024/03/12 | 4,100 | 4,100 | 4,010 | 4,085 | -45 | -1.1% | 156,900 |
| 2024/03/11 | 4,180 | 4,190 | 4,090 | 4,130 | -60 | -1.4% | 125,900 |
| 2024/03/08 | 4,155 | 4,220 | 4,155 | 4,190 | +50 | +1.2% | 130,900 |
| 2024/03/07 | 4,195 | 4,200 | 4,130 | 4,140 | -50 | -1.2% | 107,000 |
| 2024/03/06 | 4,155 | 4,235 | 4,150 | 4,190 | +15 | +0.4% | 169,200 |
| 2024/03/05 | 4,155 | 4,195 | 4,140 | 4,175 | -20 | -0.5% | 116,000 |
| 2024/03/04 | 4,225 | 4,305 | 4,180 | 4,195 | -25 | -0.6% | 298,800 |
| 2024/03/01 | 4,200 | 4,275 | 4,170 | 4,220 | +25 | +0.6% | 275,000 |
| 2024/02/29 | 4,030 | 4,240 | 4,020 | 4,195 | +160 | +4% | 673,300 |
| 2024/02/28 | 3,990 | 4,035 | 3,980 | 4,035 | +45 | +1.1% | 134,300 |
| 2024/02/27 | 4,000 | 4,030 | 3,975 | 3,990 | -20 | -0.5% | 193,200 |
| 2024/02/26 | 4,070 | 4,075 | 4,005 | 4,010 | -50 | -1.2% | 116,200 |
| 2024/02/22 | 4,000 | 4,075 | 4,000 | 4,060 | +65 | +1.6% | 226,300 |
| 2024/02/21 | 3,965 | 3,995 | 3,950 | 3,995 | +25 | +0.6% | 113,000 |
| 2024/02/20 | 3,990 | 4,010 | 3,950 | 3,970 | +5 | +0.1% | 156,200 |
| 2024/02/19 | 3,945 | 3,975 | 3,935 | 3,965 | +15 | +0.4% | 121,700 |
| 2024/02/16 | 3,950 | 3,970 | 3,895 | 3,950 | +10 | +0.3% | 268,300 |
| 2024/02/15 | 4,030 | 4,055 | 3,940 | 3,940 | -65 | -1.6% | 276,600 |
| 2024/02/14 | 4,040 | 4,040 | 3,975 | 4,005 | -45 | -1.1% | 277,000 |
| 2024/02/13 | 4,065 | 4,070 | 3,990 | 4,050 | +15 | +0.4% | 203,200 |
| 2024/02/09 | 4,000 | 4,065 | 4,000 | 4,035 | +15 | +0.4% | 160,400 |
251～
300
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
