天馬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,005 | 3,030 | 3,000 | 3,015 | +10 | +0.3% | 18,000 |
| 2024/11/20 | 3,040 | 3,065 | 2,990 | 3,005 | -10 | -0.3% | 17,800 |
| 2024/11/19 | 2,999 | 3,040 | 2,986 | 3,015 | +10 | +0.3% | 19,600 |
| 2024/11/18 | 2,979 | 3,030 | 2,979 | 3,005 | +5 | +0.2% | 13,900 |
| 2024/11/15 | 3,030 | 3,035 | 2,995 | 3,000 | -55 | -1.8% | 17,900 |
| 2024/11/14 | 3,005 | 3,110 | 3,005 | 3,055 | +55 | +1.8% | 19,900 |
| 2024/11/13 | 2,967 | 3,010 | 2,948 | 3,000 | +10 | +0.3% | 30,300 |
| 2024/11/12 | 3,045 | 3,045 | 2,990 | 2,990 | -30 | -1% | 18,800 |
| 2024/11/11 | 2,981 | 3,045 | 2,970 | 3,020 | +40 | +1.3% | 27,300 |
| 2024/11/08 | 3,020 | 3,035 | 2,971 | 2,980 | +1 | ±0% | 32,100 |
| 2024/11/07 | 2,857 | 3,000 | 2,857 | 2,979 | +130 | +4.6% | 64,000 |
| 2024/11/06 | 2,816 | 2,883 | 2,816 | 2,849 | +48 | +1.7% | 26,200 |
| 2024/11/05 | 2,824 | 2,824 | 2,768 | 2,801 | -23 | -0.8% | 26,600 |
| 2024/11/01 | 2,901 | 2,903 | 2,822 | 2,824 | -113 | -3.8% | 27,500 |
| 2024/10/31 | 2,980 | 2,980 | 2,888 | 2,937 | -40 | -1.3% | 52,500 |
| 2024/10/30 | 3,000 | 3,020 | 2,972 | 2,977 | -8 | -0.3% | 278,800 |
| 2024/10/29 | 2,921 | 2,992 | 2,906 | 2,985 | +84 | +2.9% | 41,100 |
| 2024/10/28 | 2,853 | 2,924 | 2,853 | 2,901 | +50 | +1.8% | 21,800 |
| 2024/10/25 | 2,892 | 2,893 | 2,845 | 2,851 | -81 | -2.8% | 26,500 |
| 2024/10/24 | 2,912 | 2,945 | 2,870 | 2,932 | +70 | +2.4% | 56,100 |
| 2024/10/23 | 2,907 | 2,939 | 2,862 | 2,862 | -55 | -1.9% | 40,900 |
| 2024/10/22 | 2,954 | 2,957 | 2,904 | 2,917 | -19 | -0.6% | 33,300 |
| 2024/10/21 | 2,879 | 2,957 | 2,874 | 2,936 | +60 | +2.1% | 44,400 |
| 2024/10/18 | 2,877 | 2,888 | 2,865 | 2,876 | -1 | ±0% | 11,200 |
| 2024/10/17 | 2,905 | 2,908 | 2,877 | 2,877 | -17 | -0.6% | 20,300 |
| 2024/10/16 | 2,847 | 2,933 | 2,847 | 2,894 | +17 | +0.6% | 49,600 |
| 2024/10/15 | 2,858 | 2,916 | 2,825 | 2,877 | +61 | +2.2% | 63,500 |
| 2024/10/11 | 2,781 | 2,819 | 2,762 | 2,816 | +50 | +1.8% | 37,300 |
| 2024/10/10 | 2,766 | 2,782 | 2,744 | 2,766 | +2 | +0.1% | 31,300 |
| 2024/10/09 | 2,730 | 2,779 | 2,730 | 2,764 | +34 | +1.2% | 41,700 |
| 2024/10/08 | 2,706 | 2,755 | 2,706 | 2,730 | -1 | ±0% | 33,800 |
| 2024/10/07 | 2,718 | 2,756 | 2,716 | 2,731 | +37 | +1.4% | 30,300 |
| 2024/10/04 | 2,714 | 2,736 | 2,666 | 2,694 | -20 | -0.7% | 19,700 |
| 2024/10/03 | 2,684 | 2,728 | 2,672 | 2,714 | +80 | +3% | 23,400 |
| 2024/10/02 | 2,623 | 2,659 | 2,623 | 2,634 | -12 | -0.5% | 18,500 |
| 2024/10/01 | 2,616 | 2,655 | 2,604 | 2,646 | +42 | +1.6% | 9,500 |
| 2024/09/30 | 2,608 | 2,630 | 2,585 | 2,604 | -54 | -2% | 18,500 |
| 2024/09/27 | 2,685 | 2,696 | 2,635 | 2,658 | -55 | -2% | 22,000 |
| 2024/09/26 | 2,656 | 2,713 | 2,628 | 2,713 | +81 | +3.1% | 29,800 |
| 2024/09/25 | 2,617 | 2,648 | 2,600 | 2,632 | +15 | +0.6% | 16,000 |
| 2024/09/24 | 2,600 | 2,630 | 2,593 | 2,617 | +29 | +1.1% | 27,600 |
| 2024/09/20 | 2,561 | 2,619 | 2,526 | 2,588 | +65 | +2.6% | 109,600 |
| 2024/09/19 | 2,515 | 2,533 | 2,506 | 2,523 | +11 | +0.4% | 46,700 |
| 2024/09/18 | 2,543 | 2,543 | 2,491 | 2,512 | -8 | -0.3% | 27,100 |
| 2024/09/17 | 2,535 | 2,535 | 2,483 | 2,520 | +9 | +0.4% | 21,300 |
| 2024/09/13 | 2,532 | 2,553 | 2,506 | 2,511 | -21 | -0.8% | 35,100 |
| 2024/09/12 | 2,492 | 2,550 | 2,492 | 2,532 | +43 | +1.7% | 37,900 |
| 2024/09/11 | 2,504 | 2,519 | 2,450 | 2,489 | -22 | -0.9% | 42,200 |
| 2024/09/10 | 2,551 | 2,551 | 2,509 | 2,511 | -40 | -1.6% | 22,200 |
| 2024/09/09 | 2,529 | 2,554 | 2,503 | 2,551 | +10 | +0.4% | 48,600 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「天 馬」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 |
|---|---|---|---|---|---|---|---|---|
| 天 馬 | 301,500円 | +7.6% | -29.7% | 2.72% | 17.30倍 | 0.72倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| ＺＡＣＲＯＳ | 404,000円 | +10.2% | +23.5% | 3.12% | 11.22倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| ＫＨネオケム | 204,700円 | +5.1% | +22.4% | 4.40% | 9.02倍 | 1.15倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 積水樹 | 211,400円 | +21.8% | -11.8% | 3.31% | 18.10倍 | 0.69倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 住精化 | 479,500円 | +2.8% | -2.4% | 4.17% | 9.01倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
