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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,620 | 3,635 | 3,580 | 3,595 | -15 | -0.4% | 172,500 |
| 2023/09/08 | 3,590 | 3,620 | 3,580 | 3,610 | +5 | +0.1% | 146,300 |
| 2023/09/07 | 3,620 | 3,645 | 3,605 | 3,605 | -20 | -0.6% | 158,300 |
| 2023/09/06 | 3,630 | 3,655 | 3,625 | 3,625 | -15 | -0.4% | 149,300 |
| 2023/09/05 | 3,645 | 3,650 | 3,625 | 3,640 | +5 | +0.1% | 117,400 |
| 2023/09/04 | 3,580 | 3,640 | 3,575 | 3,635 | +65 | +1.8% | 247,500 |
| 2023/09/01 | 3,540 | 3,570 | 3,540 | 3,570 | +20 | +0.6% | 139,100 |
| 2023/08/31 | 3,555 | 3,575 | 3,530 | 3,550 | +25 | +0.7% | 204,100 |
| 2023/08/30 | 3,530 | 3,535 | 3,510 | 3,525 | +10 | +0.3% | 230,100 |
| 2023/08/29 | 3,485 | 3,520 | 3,475 | 3,515 | +40 | +1.2% | 143,600 |
| 2023/08/28 | 3,480 | 3,485 | 3,460 | 3,475 | +10 | +0.3% | 89,200 |
| 2023/08/25 | 3,450 | 3,475 | 3,440 | 3,465 | ±0 | ±0% | 111,900 |
| 2023/08/24 | 3,460 | 3,465 | 3,440 | 3,465 | +20 | +0.6% | 91,000 |
| 2023/08/23 | 3,400 | 3,445 | 3,400 | 3,445 | +40 | +1.2% | 167,100 |
| 2023/08/22 | 3,450 | 3,460 | 3,390 | 3,405 | -45 | -1.3% | 241,100 |
| 2023/08/21 | 3,450 | 3,455 | 3,430 | 3,450 | +15 | +0.4% | 111,900 |
| 2023/08/18 | 3,440 | 3,455 | 3,405 | 3,435 | -45 | -1.3% | 181,000 |
| 2023/08/17 | 3,455 | 3,480 | 3,420 | 3,480 | +5 | +0.1% | 249,200 |
| 2023/08/16 | 3,505 | 3,525 | 3,475 | 3,475 | -40 | -1.1% | 199,000 |
| 2023/08/15 | 3,580 | 3,580 | 3,515 | 3,515 | -55 | -1.5% | 305,600 |
| 2023/08/14 | 3,560 | 3,590 | 3,535 | 3,570 | +25 | +0.7% | 223,200 |
| 2023/08/10 | 3,525 | 3,545 | 3,515 | 3,545 | +10 | +0.3% | 137,100 |
| 2023/08/09 | 3,525 | 3,545 | 3,510 | 3,535 | +10 | +0.3% | 77,800 |
| 2023/08/08 | 3,550 | 3,560 | 3,515 | 3,525 | -20 | -0.6% | 115,500 |
| 2023/08/07 | 3,525 | 3,545 | 3,500 | 3,545 | +20 | +0.6% | 119,900 |
| 2023/08/04 | 3,500 | 3,545 | 3,490 | 3,525 | +25 | +0.7% | 148,700 |
| 2023/08/03 | 3,480 | 3,515 | 3,480 | 3,500 | ±0 | ±0% | 167,300 |
| 2023/08/02 | 3,530 | 3,530 | 3,485 | 3,500 | -20 | -0.6% | 138,300 |
| 2023/08/01 | 3,535 | 3,535 | 3,510 | 3,520 | +15 | +0.4% | 130,000 |
| 2023/07/31 | 3,490 | 3,530 | 3,485 | 3,505 | +30 | +0.9% | 243,200 |
| 2023/07/28 | 3,470 | 3,490 | 3,445 | 3,475 | -20 | -0.6% | 274,300 |
| 2023/07/27 | 3,500 | 3,505 | 3,460 | 3,495 | -20 | -0.6% | 175,000 |
| 2023/07/26 | 3,530 | 3,535 | 3,475 | 3,515 | +10 | +0.3% | 193,800 |
| 2023/07/25 | 3,500 | 3,510 | 3,475 | 3,505 | +5 | +0.1% | 166,300 |
| 2023/07/24 | 3,490 | 3,505 | 3,470 | 3,500 | +30 | +0.9% | 168,900 |
| 2023/07/21 | 3,530 | 3,535 | 3,465 | 3,470 | -65 | -1.8% | 347,700 |
| 2023/07/20 | 3,575 | 3,585 | 3,525 | 3,535 | -30 | -0.8% | 220,300 |
| 2023/07/19 | 3,595 | 3,600 | 3,540 | 3,565 | -25 | -0.7% | 327,400 |
| 2023/07/18 | 3,635 | 3,720 | 3,580 | 3,590 | -20 | -0.6% | 682,600 |
| 2023/07/14 | 3,615 | 3,625 | 3,545 | 3,610 | ±0 | ±0% | 500,300 |
| 2023/07/13 | 3,610 | 3,660 | 3,565 | 3,610 | +40 | +1.1% | 933,400 |
| 2023/07/12 | 3,555 | 3,645 | 3,485 | 3,570 | +295 | +9% | 2,560,400 |
| 2023/07/11 | 3,345 | 3,345 | 3,260 | 3,275 | -45 | -1.4% | 380,500 |
| 2023/07/10 | 3,300 | 3,335 | 3,285 | 3,320 | +30 | +0.9% | 230,200 |
| 2023/07/07 | 3,300 | 3,320 | 3,275 | 3,290 | -25 | -0.8% | 224,500 |
| 2023/07/06 | 3,355 | 3,360 | 3,300 | 3,315 | -45 | -1.3% | 241,800 |
| 2023/07/05 | 3,360 | 3,385 | 3,350 | 3,360 | ±0 | ±0% | 167,000 |
| 2023/07/04 | 3,370 | 3,380 | 3,340 | 3,360 | -10 | -0.3% | 212,000 |
| 2023/07/03 | 3,330 | 3,375 | 3,330 | 3,370 | +65 | +2% | 299,400 |
| 2023/06/30 | 3,315 | 3,330 | 3,295 | 3,305 | -10 | -0.3% | 209,700 |
401～
450
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
