1419 タマホーム

1419
2024/03/27
時価
1296億円
PER 予
13.86倍
2013年以降
赤字-23.86倍
(2013-2023年)
PBR
4.05倍
2013年以降
0.82-3.95倍
(2013-2023年)
配当 予
4.2%
ROE 予
29.2%
ROA 予
8.94%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,360
始値
4,385
高値
4,440
安値
4,370
終値 +0.92%
4,400
出来高 +28.11%
273,900

乖離率

株価(5日)
移動平均値
+2.14%
4,308
株価(25日)
移動平均値
+6.08%
4,148
出来高(5日)
移動平均値
+27.31%
215,140

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/274,3854,4404,3704,400+0.92%273,9001296億552万+6.08%13.864.05
03/264,3104,3804,2854,360+1.16%213,8001284億2728万+5.54%13.744.01
03/254,2804,3454,2754,310+0.82%231,6001269億5449万+4.76%13.583.97
03/224,2204,2854,1804,275+1.91%165,4001259億2354万+4.29%13.473.93
03/214,1854,2604,1554,195+1.45%191,0001235億6708万+2.59%13.223.86
03/194,1304,1654,1154,135+0.12%101,3001217億9973万+1.27%13.033.8
03/184,1404,1454,1154,130+0.12%69,0001216億5245万+1.25%13.013.8
03/154,1304,1454,1004,125-0.12%87,1001215億517万+1.25%133.79
03/144,0604,1304,0354,130+1.72%88,8001216億5245万+1.47%13.013.8
03/134,1104,1254,0554,060-0.61%106,0001195億9054万-0.12%12.793.74
03/124,1004,1004,0104,085-1.09%156,9001203億2694万+0.52%12.873.76
03/114,1804,1904,0904,130-1.43%125,9001216億5245万+1.57%13.013.8
03/084,1554,2204,1554,190+1.21%130,9001234億1980万+2.97%13.23.85
03/074,1954,2004,1304,140-1.19%107,0001219億4701万+1.85%13.043.81
03/064,1554,2354,1504,190+0.36%169,2001234億1980万+3.18%13.23.85
03/054,1554,1954,1404,175-0.48%116,0001229億7796万+2.93%13.163.84
03/044,2254,3054,1804,195-0.59%298,8001235億6708万+3.58%13.223.86
03/014,2004,2754,1704,220+0.6%275,0001243億347万+4.27%13.33.88
02/294,0304,2404,0204,195+3.97%673,3001235億6708万+3.79%13.223.86
02/283,9904,0353,9804,035+1.13%134,3001188億5415万-0.07%12.713.71
02/274,0004,0303,9753,990-0.5%193,2001175億2864万-1.29%12.573.67
02/264,0704,0754,0054,010-1.23%116,2001181億1775万-0.82%12.643.69
02/224,0004,0754,0004,060+1.63%226,3001195億9054万+0.4%12.793.74
02/213,9653,9953,9503,995+0.63%113,0001176億7592万-1.04%12.593.68
02/203,9904,0103,9503,970+0.13%156,2001169億3952万-1.59%12.513.65
02/193,9453,9753,9353,965+0.38%121,7001167億9224万-1.69%12.493.65
02/163,9503,9703,8953,950+0.25%268,3001163億5041万-2.01%12.453.63
02/154,0304,0553,9403,940-1.62%276,6001160億5585万-2.48%12.413.62
02/144,0404,0403,9754,005-1.11%277,0001179億7047万-1.16%12.623.68
02/134,0654,0703,9904,050+0.37%203,2001192億9599万-0.27%12.763.73
02/094,0004,0654,0004,035+0.37%160,4001188億5415万-0.64%12.713.71
02/084,0054,0403,9854,020+0.25%167,3001184億1231万-1.08%12.673.7
02/074,0054,0303,9854,0100%182,5001181億1775万-1.26%12.643.69
02/064,0154,0753,9904,010-0.37%288,2001181億1775万-1.16%12.643.69
02/054,0854,1003,9754,025-3.13%820,2001185億5959万-0.72%12.683.7
02/024,2154,2204,1554,155-1.19%168,4001223億8884万+2.64%13.093.82
02/014,0654,2154,0554,205+2.94%469,9001238億6163万+4.16%13.253.87
01/314,0504,0904,0254,085+1.11%171,2001203億2694万+1.57%12.873.76
01/304,0304,0654,0254,040-0.37%176,1001190億143万+0.75%12.733.72
01/294,0304,0804,0304,055+0.62%221,9001194億4326万+1.38%12.783.73
01/264,0904,1104,0304,030-2.42%259,5001187億687万+1.03%12.73.71
01/254,0954,1354,0804,130+1.35%175,6001216億5245万+3.85%13.013.8
01/244,1104,1304,0604,075-0.85%219,7001200億3238万+2.77%12.843.75
01/234,1554,1604,0904,110-0.6%204,4001210億6333万+4%12.953.78
01/224,0404,1354,0004,135+2.99%457,0001217億9973万+4.98%13.033.8
01/194,0604,0703,9754,015-0.25%394,2001182億6503万+2.42%12.653.69
01/183,9054,0253,9054,025+3.6%514,6001185億5959万+3.15%12.683.7
01/173,9203,9703,8853,885-1.15%433,1001144億3578万+0.1%12.243.57
01/163,9903,9903,8853,930-0.51%645,6001157億6129万+1.63%12.383.62
01/153,9054,0303,8653,950+1.15%883,3001163億5041万+2.54%12.453.63
01/123,8253,9503,7453,905-6.47%1,832,0001150億2489万+1.83%12.33.59
01/114,2804,3254,1704,175-1.3%537,2001229億7796万+9.24%13.163.84
01/104,2404,2904,2054,230-0.24%445,3001245億9803万+11.35%13.333.89
01/094,1004,2654,0904,240+4.43%605,8001248億9259万+12.5%13.363.9
01/054,1104,1204,0554,060-1.22%315,4001195億9054万+8.47%12.793.74
01/043,9454,1153,9304,110+4.71%512,5001210億6333万+10.34%12.953.78
2023
12/293,9203,9403,9053,925+0.13%140,5001156億1401万+5.91%12.373.61
12/283,9403,9553,9103,920-0.13%146,4001154億6673万+6.09%12.353.61
12/273,8703,9303,8653,925+1.29%237,8001156億1401万+6.46%12.373.61
12/263,8853,8903,8403,875-0.26%186,7001141億4122万+5.44%12.213.56
12/253,8553,9053,8303,885+1.17%277,2001144億3578万+5.97%12.243.57
12/223,7903,8803,7853,840+1.72%305,4001131億1027万+5.03%12.13.53
12/213,7803,8253,7653,775-0.4%199,1001111億9564万+3.51%11.893.47
12/203,7853,8353,7703,790+0.13%259,4001116億3748万+4.04%11.943.49
12/193,7503,8003,7253,785+1.34%256,6001114億9020万+4.04%11.933.48
12/183,8203,8203,7103,735-2.48%262,6001100億1741万+2.86%11.773.44
12/153,7353,8303,7153,830+2.41%352,4001128億1571万+5.63%12.073.52
12/143,7853,8303,7053,740-1.19%339,5001101億6469万+3.46%11.783.44
12/133,6703,8003,6503,785+3.13%666,3001114億9020万+5.02%11.933.48
12/123,5803,6703,5753,670+2.8%352,5001081億278万+2.14%11.563.38
12/113,5153,5703,5053,570+2.15%153,0001051億5720万-0.42%11.253.28
12/083,5103,5503,4803,495-1.13%258,5001029億4802万-2.35%11.013.22
12/073,5253,5653,5103,535-0.28%190,8001041億2625万-1.15%11.143.25
12/063,5253,5753,5253,545+0.71%169,5001044億2081万-0.73%11.173.26
12/053,5903,6053,5203,520-2.22%270,8001036億8441万-1.26%11.093.24
12/043,5903,6253,5653,600+0.56%345,9001060億4088万+1.07%11.343.31
12/013,4803,6053,4803,580+2.87%522,6001054億5176万+0.76%11.283.29
11/303,5703,5953,4803,480-3.06%1,054,6001025億618万-1.75%10.973.2
11/293,6053,6403,5553,590-0.97%788,1001057億4632万+1.56%11.313.3
11/283,6403,6753,6003,6250%891,0001067億7727万+2.92%11.423.33
11/273,6703,6703,6103,625-1.09%364,2001067億7727万+3.36%11.423.33
11/243,7053,7153,6553,665-1.21%604,2001079億5550万+4.92%11.553.37
11/223,6503,7353,6203,710+2.06%709,8001092億8101万+6.7%11.693.41
11/213,6503,6703,5903,635+0.14%445,4001070億7183万+5.12%11.453.34
11/203,6503,6503,6053,630-0.68%288,8001069億2455万+5.46%11.443.34
11/173,5953,6603,5953,655+1.67%342,2001076億6094万+6.68%11.523.36
11/163,6503,6653,5653,595-2.44%522,3001058億9360万+5.36%11.333.31
11/153,6803,7153,6603,685+0.82%499,4001085億4462万+8.48%11.613.39
11/143,6403,6753,6353,655+0.83%357,7001076億6094万+7.88%11.523.36
11/133,6303,6403,5903,625+0.28%304,9001067億7727万+7.28%11.423.33
11/103,5403,6253,5203,615+2.12%408,4001064億8271万+7.21%11.393.33
11/093,5003,5453,4903,540+1.72%293,6001042億7353万+5.33%11.153.26
11/083,5103,5153,4453,480-0.29%277,8001025億618万+3.6%10.973.2
11/073,4853,5303,4853,490+0.43%365,6001028億74万+3.78%113.21
11/063,4553,4903,4153,475+1.76%307,9001023億5890万+3.24%10.953.2
11/023,4503,4503,3853,415-0.44%219,0001005億9155万+1.25%10.763.14
11/013,4253,4453,4053,430+0.88%268,4001010億3339万+1.39%10.813.16
10/313,4053,4103,3403,400+0.15%291,4001001億4972万+0.24%10.713.13
10/303,4403,4403,3803,395-1.74%245,0001000億244万-0.26%10.73.12
10/273,3953,4703,3753,455+2.52%431,0001017億6978万+1.23%10.893.18

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2013年
5月期
1,870
3/27
1,295
5/31
15,908,900
3/27
413億7375万286億5187万+7.44%
5/13
-26.85%
6/7
2014年
5月期
1,363
7/10
726
5/30
1,265,000
6/25
301億5637万218億2051万+19.65%
9/19
-13.51%
2/4
2015年
5月期
769
6/23
522
2/3
800,800
1/15
231億1291万156億8912万+8.33%
2/17
-12.86%
10/17
2016年
5月期
587
6/8
364
2/12
916,500
7/15
176億4275万109億4031万+8.84%
11/24
-14.81%
9/8
2017年
5月期
682
3/31
396
6/24
840,600
5/26
204億9805万119億209万+13.57%
3/30
-4.03%
6/27
2018年
5月期
1,550
4/9
611
6/27
1,199,600
4/16
465億8649万183億6409万+34.48%
1/18
-18.22%
4/23
2019年
5月期
1,277
1/16

7/17
914
7/6
2,864,700
7/17
383億8125万274億7100万+19.79%
7/17
-11.61%
7/5
2020年
5月期
2,043
11/13
898
3/13
2,864,500
7/11
614億399万264億5130万+25.29%
10/23
-28.97%
3/13
2021年
5月期
2,644
4/27
1,086
7/31
2,248,100
1/15
778億8113万319億8899万+26.49%
1/20
-12.02%
5/31
2022年
5月期
3,245
7/19
2,055
6/10
8,556,100
7/21
955億8407万605億3166万+31.91%
7/15
-16.05%
10/13
2023年
5月期
4,125
5/29
2,208
10/12
3,077,900
1/12
1215億517万650億3840万+19.84%
1/18
-13.17%
6/14
最新4,400
2024/3/27
273,9001296億552万+6.08%
4,148

年間値上がり率

2014/12/30 vs 2013/12/30
-40%(0.6倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
60%(1.6倍)
2018/12/28 vs 2017/12/29
20%(1.2倍)
2019/12/30 vs 2018/12/28
64%(1.64倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
57%(1.57倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
56%(1.56倍)
2024/03/27 vs 2023/12/29
12%(1.12倍)
過去安値
364円(2016/02/12)
1109%(12.09倍)
4,400円(3/27)