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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,005 | 4,040 | 3,985 | 4,020 | +10 | +0.2% | 167,300 |
| 2024/02/07 | 4,005 | 4,030 | 3,985 | 4,010 | ±0 | ±0% | 182,500 |
| 2024/02/06 | 4,015 | 4,075 | 3,990 | 4,010 | -15 | -0.4% | 288,200 |
| 2024/02/05 | 4,085 | 4,100 | 3,975 | 4,025 | -130 | -3.1% | 820,200 |
| 2024/02/02 | 4,215 | 4,220 | 4,155 | 4,155 | -50 | -1.2% | 168,400 |
| 2024/02/01 | 4,065 | 4,215 | 4,055 | 4,205 | +120 | +2.9% | 469,900 |
| 2024/01/31 | 4,050 | 4,090 | 4,025 | 4,085 | +45 | +1.1% | 171,200 |
| 2024/01/30 | 4,030 | 4,065 | 4,025 | 4,040 | -15 | -0.4% | 176,100 |
| 2024/01/29 | 4,030 | 4,080 | 4,030 | 4,055 | +25 | +0.6% | 221,900 |
| 2024/01/26 | 4,090 | 4,110 | 4,030 | 4,030 | -100 | -2.4% | 259,500 |
| 2024/01/25 | 4,095 | 4,135 | 4,080 | 4,130 | +55 | +1.3% | 175,600 |
| 2024/01/24 | 4,110 | 4,130 | 4,060 | 4,075 | -35 | -0.9% | 219,700 |
| 2024/01/23 | 4,155 | 4,160 | 4,090 | 4,110 | -25 | -0.6% | 204,400 |
| 2024/01/22 | 4,040 | 4,135 | 4,000 | 4,135 | +120 | +3% | 457,000 |
| 2024/01/19 | 4,060 | 4,070 | 3,975 | 4,015 | -10 | -0.2% | 394,200 |
| 2024/01/18 | 3,905 | 4,025 | 3,905 | 4,025 | +140 | +3.6% | 514,600 |
| 2024/01/17 | 3,920 | 3,970 | 3,885 | 3,885 | -45 | -1.1% | 433,100 |
| 2024/01/16 | 3,990 | 3,990 | 3,885 | 3,930 | -20 | -0.5% | 645,600 |
| 2024/01/15 | 3,905 | 4,030 | 3,865 | 3,950 | +45 | +1.2% | 883,300 |
| 2024/01/12 | 3,825 | 3,950 | 3,745 | 3,905 | -270 | -6.5% | 1,832,000 |
| 2024/01/11 | 4,280 | 4,325 | 4,170 | 4,175 | -55 | -1.3% | 537,200 |
| 2024/01/10 | 4,240 | 4,290 | 4,205 | 4,230 | -10 | -0.2% | 445,300 |
| 2024/01/09 | 4,100 | 4,265 | 4,090 | 4,240 | +180 | +4.4% | 605,800 |
| 2024/01/05 | 4,110 | 4,120 | 4,055 | 4,060 | -50 | -1.2% | 315,400 |
| 2024/01/04 | 3,945 | 4,115 | 3,930 | 4,110 | +185 | +4.7% | 512,500 |
| 2023/12/29 | 3,920 | 3,940 | 3,905 | 3,925 | +5 | +0.1% | 140,500 |
| 2023/12/28 | 3,940 | 3,955 | 3,910 | 3,920 | -5 | -0.1% | 146,400 |
| 2023/12/27 | 3,870 | 3,930 | 3,865 | 3,925 | +50 | +1.3% | 237,800 |
| 2023/12/26 | 3,885 | 3,890 | 3,840 | 3,875 | -10 | -0.3% | 186,700 |
| 2023/12/25 | 3,855 | 3,905 | 3,830 | 3,885 | +45 | +1.2% | 277,200 |
| 2023/12/22 | 3,790 | 3,880 | 3,785 | 3,840 | +65 | +1.7% | 305,400 |
| 2023/12/21 | 3,780 | 3,825 | 3,765 | 3,775 | -15 | -0.4% | 199,100 |
| 2023/12/20 | 3,785 | 3,835 | 3,770 | 3,790 | +5 | +0.1% | 259,400 |
| 2023/12/19 | 3,750 | 3,800 | 3,725 | 3,785 | +50 | +1.3% | 256,600 |
| 2023/12/18 | 3,820 | 3,820 | 3,710 | 3,735 | -95 | -2.5% | 262,600 |
| 2023/12/15 | 3,735 | 3,830 | 3,715 | 3,830 | +90 | +2.4% | 352,400 |
| 2023/12/14 | 3,785 | 3,830 | 3,705 | 3,740 | -45 | -1.2% | 339,500 |
| 2023/12/13 | 3,670 | 3,800 | 3,650 | 3,785 | +115 | +3.1% | 666,300 |
| 2023/12/12 | 3,580 | 3,670 | 3,575 | 3,670 | +100 | +2.8% | 352,500 |
| 2023/12/11 | 3,515 | 3,570 | 3,505 | 3,570 | +75 | +2.1% | 153,000 |
| 2023/12/08 | 3,510 | 3,550 | 3,480 | 3,495 | -40 | -1.1% | 258,500 |
| 2023/12/07 | 3,525 | 3,565 | 3,510 | 3,535 | -10 | -0.3% | 190,800 |
| 2023/12/06 | 3,525 | 3,575 | 3,525 | 3,545 | +25 | +0.7% | 169,500 |
| 2023/12/05 | 3,590 | 3,605 | 3,520 | 3,520 | -80 | -2.2% | 270,800 |
| 2023/12/04 | 3,590 | 3,625 | 3,565 | 3,600 | +20 | +0.6% | 345,900 |
| 2023/12/01 | 3,480 | 3,605 | 3,480 | 3,580 | +100 | +2.9% | 522,600 |
| 2023/11/30 | 3,570 | 3,595 | 3,480 | 3,480 | -110 | -3.1% | 1,054,600 |
| 2023/11/29 | 3,605 | 3,640 | 3,555 | 3,590 | -35 | -1% | 788,100 |
| 2023/11/28 | 3,640 | 3,675 | 3,600 | 3,625 | ±0 | ±0% | 891,000 |
| 2023/11/27 | 3,670 | 3,670 | 3,610 | 3,625 | -40 | -1.1% | 364,200 |
301～
350
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
