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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 4,040 | 4,080 | 4,010 | 4,010 | -5 | -0.1% | 114,000 |
| 2024/08/09 | 4,105 | 4,105 | 3,980 | 4,015 | -20 | -0.5% | 133,000 |
| 2024/08/08 | 4,000 | 4,095 | 3,995 | 4,035 | +20 | +0.5% | 136,600 |
| 2024/08/07 | 3,980 | 4,095 | 3,950 | 4,015 | -25 | -0.6% | 213,600 |
| 2024/08/06 | 3,990 | 4,170 | 3,975 | 4,040 | +260 | +6.9% | 223,100 |
| 2024/08/05 | 3,980 | 4,015 | 3,765 | 3,780 | -410 | -9.8% | 346,100 |
| 2024/08/02 | 4,285 | 4,325 | 4,180 | 4,190 | -165 | -3.8% | 203,700 |
| 2024/08/01 | 4,485 | 4,485 | 4,355 | 4,355 | -155 | -3.4% | 139,300 |
| 2024/07/31 | 4,355 | 4,510 | 4,350 | 4,510 | +120 | +2.7% | 151,300 |
| 2024/07/30 | 4,475 | 4,475 | 4,370 | 4,390 | -80 | -1.8% | 168,400 |
| 2024/07/29 | 4,420 | 4,485 | 4,405 | 4,470 | +55 | +1.2% | 145,700 |
| 2024/07/26 | 4,495 | 4,500 | 4,370 | 4,415 | -80 | -1.8% | 178,500 |
| 2024/07/25 | 4,450 | 4,525 | 4,435 | 4,495 | +10 | +0.2% | 186,500 |
| 2024/07/24 | 4,545 | 4,550 | 4,465 | 4,485 | -70 | -1.5% | 165,600 |
| 2024/07/23 | 4,540 | 4,610 | 4,525 | 4,555 | +20 | +0.4% | 227,200 |
| 2024/07/22 | 4,560 | 4,590 | 4,460 | 4,535 | -25 | -0.5% | 233,200 |
| 2024/07/19 | 4,560 | 4,595 | 4,510 | 4,560 | +20 | +0.4% | 218,900 |
| 2024/07/18 | 4,585 | 4,605 | 4,505 | 4,540 | -10 | -0.2% | 321,700 |
| 2024/07/17 | 4,510 | 4,590 | 4,480 | 4,550 | +70 | +1.6% | 606,300 |
| 2024/07/16 | 4,355 | 4,500 | 4,350 | 4,480 | +20 | +0.4% | 753,900 |
| 2024/07/12 | 4,150 | 4,520 | 4,125 | 4,460 | +595 | +15.4% | 2,694,000 |
| 2024/07/11 | 3,870 | 3,875 | 3,830 | 3,865 | +25 | +0.7% | 213,100 |
| 2024/07/10 | 3,865 | 3,865 | 3,805 | 3,840 | -20 | -0.5% | 193,800 |
| 2024/07/09 | 3,910 | 3,910 | 3,840 | 3,860 | -45 | -1.2% | 192,500 |
| 2024/07/08 | 3,940 | 3,955 | 3,895 | 3,905 | ±0 | ±0% | 116,100 |
| 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 |
251～
300
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
