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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,070 | 4,195 | 4,065 | 4,190 | +115 | +2.8% | 673,500 |
| 2024/05/30 | 3,985 | 4,100 | 3,890 | 4,075 | -445 | -9.8% | 2,033,200 |
| 2024/05/29 | 4,585 | 4,590 | 4,520 | 4,520 | -70 | -1.5% | 608,400 |
| 2024/05/28 | 4,610 | 4,630 | 4,575 | 4,590 | -20 | -0.4% | 393,100 |
| 2024/05/27 | 4,570 | 4,615 | 4,560 | 4,610 | +65 | +1.4% | 409,500 |
| 2024/05/24 | 4,545 | 4,570 | 4,535 | 4,545 | +5 | +0.1% | 230,600 |
| 2024/05/23 | 4,530 | 4,555 | 4,525 | 4,540 | +5 | +0.1% | 138,300 |
| 2024/05/22 | 4,535 | 4,555 | 4,530 | 4,535 | ±0 | ±0% | 165,200 |
| 2024/05/21 | 4,545 | 4,565 | 4,535 | 4,535 | -20 | -0.4% | 218,900 |
| 2024/05/20 | 4,545 | 4,560 | 4,530 | 4,555 | ±0 | ±0% | 225,400 |
| 2024/05/17 | 4,525 | 4,560 | 4,495 | 4,555 | +30 | +0.7% | 186,700 |
| 2024/05/16 | 4,595 | 4,605 | 4,510 | 4,525 | -20 | -0.4% | 293,300 |
| 2024/05/15 | 4,500 | 4,545 | 4,490 | 4,545 | +55 | +1.2% | 296,100 |
| 2024/05/14 | 4,465 | 4,500 | 4,440 | 4,490 | +20 | +0.4% | 288,700 |
| 2024/05/13 | 4,460 | 4,530 | 4,450 | 4,470 | +30 | +0.7% | 409,200 |
| 2024/05/10 | 4,430 | 4,470 | 4,390 | 4,440 | ±0 | ±0% | 293,700 |
| 2024/05/09 | 4,500 | 4,505 | 4,400 | 4,440 | -20 | -0.4% | 444,200 |
| 2024/05/08 | 4,505 | 4,530 | 4,460 | 4,460 | -65 | -1.4% | 350,200 |
| 2024/05/07 | 4,585 | 4,600 | 4,485 | 4,525 | -50 | -1.1% | 611,100 |
| 2024/05/02 | 4,500 | 4,600 | 4,455 | 4,575 | +110 | +2.5% | 769,800 |
| 2024/05/01 | 4,350 | 4,465 | 4,335 | 4,465 | +100 | +2.3% | 600,200 |
| 2024/04/30 | 4,400 | 4,400 | 4,345 | 4,365 | +5 | +0.1% | 377,000 |
| 2024/04/26 | 4,275 | 4,365 | 4,250 | 4,360 | +80 | +1.9% | 366,900 |
| 2024/04/25 | 4,375 | 4,380 | 4,270 | 4,280 | -70 | -1.6% | 306,400 |
| 2024/04/24 | 4,315 | 4,380 | 4,295 | 4,350 | +15 | +0.3% | 304,800 |
| 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 |
301～
350
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
