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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 3,705 | 3,715 | 3,655 | 3,665 | -45 | -1.2% | 604,200 |
| 2023/11/22 | 3,650 | 3,735 | 3,620 | 3,710 | +75 | +2.1% | 709,800 |
| 2023/11/21 | 3,650 | 3,670 | 3,590 | 3,635 | +5 | +0.1% | 445,400 |
| 2023/11/20 | 3,650 | 3,650 | 3,605 | 3,630 | -25 | -0.7% | 288,800 |
| 2023/11/17 | 3,595 | 3,660 | 3,595 | 3,655 | +60 | +1.7% | 342,200 |
| 2023/11/16 | 3,650 | 3,665 | 3,565 | 3,595 | -90 | -2.4% | 522,300 |
| 2023/11/15 | 3,680 | 3,715 | 3,660 | 3,685 | +30 | +0.8% | 499,400 |
| 2023/11/14 | 3,640 | 3,675 | 3,635 | 3,655 | +30 | +0.8% | 357,700 |
| 2023/11/13 | 3,630 | 3,640 | 3,590 | 3,625 | +10 | +0.3% | 304,900 |
| 2023/11/10 | 3,540 | 3,625 | 3,520 | 3,615 | +75 | +2.1% | 408,400 |
| 2023/11/09 | 3,500 | 3,545 | 3,490 | 3,540 | +60 | +1.7% | 293,600 |
| 2023/11/08 | 3,510 | 3,515 | 3,445 | 3,480 | -10 | -0.3% | 277,800 |
| 2023/11/07 | 3,485 | 3,530 | 3,485 | 3,490 | +15 | +0.4% | 365,600 |
| 2023/11/06 | 3,455 | 3,490 | 3,415 | 3,475 | +60 | +1.8% | 307,900 |
| 2023/11/02 | 3,450 | 3,450 | 3,385 | 3,415 | -15 | -0.4% | 219,000 |
| 2023/11/01 | 3,425 | 3,445 | 3,405 | 3,430 | +30 | +0.9% | 268,400 |
| 2023/10/31 | 3,405 | 3,410 | 3,340 | 3,400 | +5 | +0.1% | 291,400 |
| 2023/10/30 | 3,440 | 3,440 | 3,380 | 3,395 | -60 | -1.7% | 245,000 |
| 2023/10/27 | 3,395 | 3,470 | 3,375 | 3,455 | +85 | +2.5% | 431,000 |
| 2023/10/26 | 3,325 | 3,390 | 3,320 | 3,370 | +50 | +1.5% | 302,700 |
| 2023/10/25 | 3,310 | 3,345 | 3,285 | 3,320 | +25 | +0.8% | 266,600 |
| 2023/10/24 | 3,330 | 3,330 | 3,230 | 3,295 | +20 | +0.6% | 457,400 |
| 2023/10/23 | 3,265 | 3,305 | 3,245 | 3,275 | +30 | +0.9% | 299,100 |
| 2023/10/20 | 3,265 | 3,270 | 3,220 | 3,245 | -15 | -0.5% | 282,100 |
| 2023/10/19 | 3,250 | 3,305 | 3,230 | 3,260 | -25 | -0.8% | 362,800 |
401～
450
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
