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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 1,125 | 1,134 | 1,100 | 1,111 | +6 | +0.5% | 165,600 |
| 2013/07/25 | 1,122 | 1,123 | 1,100 | 1,105 | -21 | -1.9% | 192,100 |
| 2013/07/24 | 1,135 | 1,141 | 1,123 | 1,126 | -9 | -0.8% | 102,700 |
| 2013/07/23 | 1,139 | 1,144 | 1,131 | 1,135 | -8 | -0.7% | 116,100 |
| 2013/07/22 | 1,168 | 1,174 | 1,142 | 1,143 | -25 | -2.1% | 141,700 |
| 2013/07/19 | 1,171 | 1,178 | 1,160 | 1,168 | +1 | +0.1% | 154,600 |
| 2013/07/18 | 1,173 | 1,184 | 1,164 | 1,167 | -13 | -1.1% | 236,900 |
| 2013/07/17 | 1,219 | 1,219 | 1,165 | 1,180 | -37 | -3% | 374,400 |
| 2013/07/16 | 1,262 | 1,293 | 1,198 | 1,217 | -75 | -5.8% | 475,500 |
| 2013/07/12 | 1,330 | 1,347 | 1,286 | 1,292 | -8 | -0.6% | 213,300 |
| 2013/07/11 | 1,298 | 1,310 | 1,268 | 1,300 | -19 | -1.4% | 186,500 |
| 2013/07/10 | 1,338 | 1,363 | 1,295 | 1,319 | -6 | -0.5% | 274,700 |
| 2013/07/09 | 1,235 | 1,338 | 1,226 | 1,325 | +93 | +7.5% | 419,000 |
| 2013/07/08 | 1,249 | 1,249 | 1,222 | 1,232 | +29 | +2.4% | 135,000 |
| 2013/07/05 | 1,175 | 1,203 | 1,175 | 1,203 | +30 | +2.6% | 166,400 |
| 2013/07/04 | 1,175 | 1,177 | 1,155 | 1,173 | -4 | -0.3% | 121,100 |
| 2013/07/03 | 1,196 | 1,196 | 1,174 | 1,177 | -6 | -0.5% | 157,300 |
| 2013/07/02 | 1,188 | 1,195 | 1,173 | 1,183 | -5 | -0.4% | 219,300 |
| 2013/07/01 | 1,187 | 1,233 | 1,153 | 1,188 | +5 | +0.4% | 218,700 |
| 2013/06/28 | 1,165 | 1,195 | 1,142 | 1,183 | +48 | +4.2% | 284,100 |
| 2013/06/27 | 1,165 | 1,180 | 1,114 | 1,135 | -31 | -2.7% | 262,300 |
| 2013/06/26 | 1,193 | 1,199 | 1,114 | 1,166 | +27 | +2.4% | 587,500 |
| 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 |
2951～
3000
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 | 368,500円 | +17.0% | +137.5% | 5.32% | 17.81倍 | 3.11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 | 465,000円 | +4.1% | +3.2% | 2.15% | 16.84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 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09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 | 492,000円 | +6.9% | +4.7% | 2.11% | 13.95倍 | 1.93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 | 188,100円 | +0.1% | +6.8% | 4.84% | 12.54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
