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 |
---|---|---|---|---|---|---|---|
2024/05/02 | 2,235 | 2,246 | 2,230 | 2,230 | -24 | -1.1% | 19,700 |
2024/05/01 | 2,247 | 2,258 | 2,237 | 2,254 | -2 | -0.1% | 12,100 |
2024/04/30 | 2,263 | 2,263 | 2,246 | 2,256 | +19 | +0.8% | 16,100 |
2024/04/26 | 2,212 | 2,241 | 2,197 | 2,237 | +36 | +1.6% | 19,500 |
2024/04/25 | 2,221 | 2,225 | 2,201 | 2,201 | -20 | -0.9% | 15,100 |
2024/04/24 | 2,210 | 2,233 | 2,210 | 2,221 | +14 | +0.6% | 14,400 |
2024/04/23 | 2,201 | 2,214 | 2,200 | 2,207 | +20 | +0.9% | 9,700 |
2024/04/22 | 2,190 | 2,198 | 2,187 | 2,187 | +11 | +0.5% | 40,200 |
2024/04/19 | 2,222 | 2,242 | 2,168 | 2,176 | -68 | -3% | 53,800 |
2024/04/18 | 2,226 | 2,248 | 2,226 | 2,244 | +19 | +0.9% | 13,500 |
2024/04/17 | 2,240 | 2,240 | 2,219 | 2,225 | -6 | -0.3% | 19,000 |
2024/04/16 | 2,222 | 2,238 | 2,220 | 2,231 | +2 | +0.1% | 21,300 |
2024/04/15 | 2,240 | 2,240 | 2,222 | 2,229 | -21 | -0.9% | 17,300 |
2024/04/12 | 2,239 | 2,257 | 2,239 | 2,250 | +13 | +0.6% | 11,400 |
2024/04/11 | 2,215 | 2,253 | 2,215 | 2,237 | +3 | +0.1% | 16,600 |
2024/04/10 | 2,240 | 2,250 | 2,230 | 2,234 | +5 | +0.2% | 7,100 |
2024/04/09 | 2,239 | 2,239 | 2,225 | 2,229 | +3 | +0.1% | 15,900 |
2024/04/08 | 2,219 | 2,233 | 2,213 | 2,226 | +12 | +0.5% | 10,900 |
2024/04/05 | 2,217 | 2,227 | 2,196 | 2,214 | -14 | -0.6% | 19,100 |
2024/04/04 | 2,224 | 2,240 | 2,224 | 2,228 | +7 | +0.3% | 19,500 |
2024/04/03 | 2,201 | 2,229 | 2,201 | 2,221 | +5 | +0.2% | 21,000 |
2024/04/02 | 2,227 | 2,234 | 2,215 | 2,216 | -14 | -0.6% | 21,300 |
2024/04/01 | 2,273 | 2,273 | 2,230 | 2,230 | -29 | -1.3% | 17,700 |
2024/03/29 | 2,272 | 2,273 | 2,259 | 2,259 | +1 | ±0% | 18,500 |
2024/03/28 | 2,297 | 2,309 | 2,258 | 2,258 | -103 | -4.4% | 44,500 |
2024/03/27 | 2,359 | 2,383 | 2,355 | 2,361 | +7 | +0.3% | 116,800 |
2024/03/26 | 2,337 | 2,360 | 2,335 | 2,354 | +8 | +0.3% | 34,300 |
2024/03/25 | 2,350 | 2,365 | 2,335 | 2,346 | -2 | -0.1% | 41,800 |
2024/03/22 | 2,373 | 2,373 | 2,339 | 2,348 | +2 | +0.1% | 37,000 |
2024/03/21 | 2,351 | 2,375 | 2,341 | 2,346 | -12 | -0.5% | 85,700 |
2024/03/19 | 2,348 | 2,364 | 2,335 | 2,358 | +17 | +0.7% | 39,400 |
2024/03/18 | 2,367 | 2,367 | 2,336 | 2,341 | -9 | -0.4% | 46,300 |
2024/03/15 | 2,305 | 2,368 | 2,305 | 2,350 | +57 | +2.5% | 190,500 |
2024/03/14 | 2,289 | 2,311 | 2,285 | 2,293 | -3 | -0.1% | 31,900 |
2024/03/13 | 2,333 | 2,333 | 2,293 | 2,296 | -33 | -1.4% | 24,000 |
2024/03/12 | 2,316 | 2,329 | 2,277 | 2,329 | +4 | +0.2% | 23,100 |
2024/03/11 | 2,331 | 2,354 | 2,311 | 2,325 | -38 | -1.6% | 30,400 |
2024/03/08 | 2,330 | 2,382 | 2,330 | 2,363 | +13 | +0.6% | 34,600 |
2024/03/07 | 2,377 | 2,394 | 2,344 | 2,350 | -13 | -0.6% | 22,000 |
2024/03/06 | 2,350 | 2,374 | 2,346 | 2,363 | -2 | -0.1% | 23,300 |
2024/03/05 | 2,349 | 2,380 | 2,345 | 2,365 | +9 | +0.4% | 18,900 |
2024/03/04 | 2,372 | 2,372 | 2,334 | 2,356 | +6 | +0.3% | 29,000 |
2024/03/01 | 2,357 | 2,372 | 2,340 | 2,350 | -12 | -0.5% | 19,600 |
2024/02/29 | 2,378 | 2,389 | 2,353 | 2,362 | -7 | -0.3% | 32,000 |
2024/02/28 | 2,374 | 2,412 | 2,363 | 2,369 | -26 | -1.1% | 18,900 |
2024/02/27 | 2,380 | 2,418 | 2,380 | 2,395 | +15 | +0.6% | 11,700 |
2024/02/26 | 2,412 | 2,429 | 2,380 | 2,380 | -21 | -0.9% | 16,600 |
2024/02/22 | 2,375 | 2,407 | 2,365 | 2,401 | +30 | +1.3% | 26,200 |
2024/02/21 | 2,400 | 2,404 | 2,355 | 2,371 | -29 | -1.2% | 16,300 |
2024/02/20 | 2,414 | 2,415 | 2,389 | 2,400 | -14 | -0.6% | 15,900 |
1~
50
件表示中 / 3448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 | 223,000円 | -7.9% | 0.0% | 3.68% | 16.10倍 | 0.57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 |
日農薬 | 75,200円 | +1.9% | -24.2% | 2.39% | 14.75倍 | 0.80倍 |
|
農薬専業大手。自社品でブラジル、インド等海外開拓。医薬品原料も。ADEKAとの連携強化 |
関電化 | 105,800円 | -17.7% | - | 1.32% | - | 0.89倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。2次電池電解質も。中韓生産拠点整備 |
リケンテクノス | 96,100円 | +3.4% | -0.5% | 3.54% | 10.17倍 | 0.82倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
DNC | 72,100円 | +13.2% | +242.2% | 4.16% | 9.86倍 | 0.65倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系(7割強)とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム