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 |
---|---|---|---|---|---|---|---|
2023/01/24 | 2,158 | 2,202 | 2,151 | 2,198 | +53 | +2.5% | 15,800 |
2023/01/23 | 2,085 | 2,158 | 2,082 | 2,145 | +60 | +2.9% | 16,300 |
2023/01/20 | 2,100 | 2,109 | 2,083 | 2,085 | -15 | -0.7% | 5,000 |
2023/01/19 | 2,127 | 2,127 | 2,100 | 2,100 | -25 | -1.2% | 15,900 |
2023/01/18 | 2,069 | 2,138 | 2,062 | 2,125 | +62 | +3% | 22,300 |
2023/01/17 | 2,056 | 2,072 | 2,048 | 2,063 | +7 | +0.3% | 12,300 |
2023/01/16 | 2,033 | 2,070 | 2,030 | 2,056 | +16 | +0.8% | 14,000 |
2023/01/13 | 2,067 | 2,067 | 2,032 | 2,040 | -27 | -1.3% | 14,100 |
2023/01/12 | 2,068 | 2,071 | 2,057 | 2,067 | -1 | ±0% | 6,200 |
2023/01/11 | 2,037 | 2,071 | 2,037 | 2,068 | +44 | +2.2% | 11,400 |
2023/01/10 | 2,031 | 2,049 | 2,023 | 2,024 | -7 | -0.3% | 12,100 |
2023/01/06 | 2,005 | 2,042 | 2,005 | 2,031 | +19 | +0.9% | 11,800 |
2023/01/05 | 1,995 | 2,013 | 1,992 | 2,012 | +6 | +0.3% | 11,400 |
2023/01/04 | 2,041 | 2,047 | 2,001 | 2,006 | -51 | -2.5% | 15,400 |
2022/12/30 | 2,066 | 2,077 | 2,052 | 2,057 | +11 | +0.5% | 16,000 |
2022/12/29 | 2,050 | 2,057 | 2,011 | 2,046 | +4 | +0.2% | 14,400 |
2022/12/28 | 2,042 | 2,042 | 2,003 | 2,042 | +6 | +0.3% | 11,200 |
2022/12/27 | 2,029 | 2,042 | 2,010 | 2,036 | +7 | +0.3% | 5,300 |
2022/12/26 | 2,014 | 2,033 | 2,014 | 2,029 | +6 | +0.3% | 3,200 |
2022/12/23 | 2,014 | 2,033 | 2,006 | 2,023 | -3 | -0.1% | 11,800 |
2022/12/22 | 2,019 | 2,045 | 2,015 | 2,026 | +23 | +1.1% | 20,500 |
2022/12/21 | 2,047 | 2,047 | 1,991 | 2,003 | -46 | -2.2% | 24,300 |
2022/12/20 | 2,060 | 2,083 | 2,038 | 2,049 | -21 | -1% | 20,300 |
2022/12/19 | 2,059 | 2,084 | 2,058 | 2,070 | +13 | +0.6% | 9,200 |
2022/12/16 | 2,118 | 2,118 | 2,055 | 2,057 | -72 | -3.4% | 17,700 |
2022/12/15 | 2,081 | 2,135 | 2,081 | 2,129 | +43 | +2.1% | 12,400 |
2022/12/14 | 2,065 | 2,089 | 2,060 | 2,086 | +25 | +1.2% | 15,000 |
2022/12/13 | 2,054 | 2,066 | 2,052 | 2,061 | +29 | +1.4% | 11,700 |
2022/12/12 | 2,059 | 2,059 | 2,032 | 2,032 | -32 | -1.6% | 12,100 |
2022/12/09 | 2,029 | 2,064 | 2,029 | 2,064 | +42 | +2.1% | 19,400 |
2022/12/08 | 2,016 | 2,022 | 2,001 | 2,022 | +8 | +0.4% | 14,400 |
2022/12/07 | 2,000 | 2,019 | 1,995 | 2,014 | +3 | +0.1% | 10,800 |
2022/12/06 | 2,057 | 2,057 | 2,010 | 2,011 | -53 | -2.6% | 20,700 |
2022/12/05 | 2,060 | 2,064 | 2,047 | 2,064 | +6 | +0.3% | 12,600 |
2022/12/02 | 2,091 | 2,095 | 2,053 | 2,058 | -55 | -2.6% | 26,400 |
2022/12/01 | 2,114 | 2,124 | 2,100 | 2,113 | +30 | +1.4% | 16,500 |
2022/11/30 | 2,145 | 2,163 | 2,083 | 2,083 | -62 | -2.9% | 38,500 |
2022/11/29 | 2,186 | 2,186 | 2,135 | 2,145 | -61 | -2.8% | 16,200 |
2022/11/28 | 2,223 | 2,226 | 2,206 | 2,206 | -18 | -0.8% | 11,300 |
2022/11/25 | 2,239 | 2,239 | 2,206 | 2,224 | -2 | -0.1% | 18,900 |
2022/11/24 | 2,205 | 2,236 | 2,200 | 2,226 | +41 | +1.9% | 16,800 |
2022/11/22 | 2,150 | 2,193 | 2,144 | 2,185 | +42 | +2% | 31,500 |
2022/11/21 | 2,129 | 2,143 | 2,112 | 2,143 | +14 | +0.7% | 13,000 |
2022/11/18 | 2,119 | 2,136 | 2,118 | 2,129 | +23 | +1.1% | 11,600 |
2022/11/17 | 2,082 | 2,109 | 2,079 | 2,106 | +24 | +1.2% | 9,400 |
2022/11/16 | 2,093 | 2,093 | 2,073 | 2,082 | -27 | -1.3% | 10,200 |
2022/11/15 | 2,095 | 2,128 | 2,079 | 2,109 | +21 | +1% | 13,500 |
2022/11/14 | 2,073 | 2,108 | 2,064 | 2,088 | +15 | +0.7% | 13,900 |
2022/11/11 | 2,086 | 2,092 | 2,049 | 2,073 | +37 | +1.8% | 17,700 |
2022/11/10 | 2,065 | 2,083 | 2,028 | 2,036 | -47 | -2.3% | 17,400 |
451~
500
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 | 302,500円 | +7.6% | -29.7% | 2.71% | 17.36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 | 411,000円 | +10.2% | +23.5% | 3.07% | 11.41倍 | 0.85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 | 205,800円 | +5.1% | +22.4% | 4.37% | 9.07倍 | 1.16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 | 210,400円 | +21.8% | -11.8% | 3.33% | 18.01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 | 483,500円 | +2.8% | -2.4% | 4.14% | 9.09倍 | 0.67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