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 |
---|---|---|---|---|---|---|---|
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 |
2022/11/09 | 2,095 | 2,096 | 2,079 | 2,083 | -7 | -0.3% | 9,400 |
2022/11/08 | 2,071 | 2,096 | 2,069 | 2,090 | +19 | +0.9% | 17,600 |
2022/11/07 | 2,030 | 2,082 | 2,030 | 2,071 | +41 | +2% | 14,500 |
2022/11/04 | 2,058 | 2,061 | 2,026 | 2,030 | -29 | -1.4% | 16,800 |
2022/11/02 | 2,027 | 2,085 | 2,027 | 2,059 | +32 | +1.6% | 19,000 |
2022/11/01 | 2,087 | 2,087 | 2,020 | 2,027 | -42 | -2% | 16,500 |
2022/10/31 | 2,061 | 2,090 | 2,061 | 2,069 | +37 | +1.8% | 27,800 |
2022/10/28 | 2,041 | 2,073 | 2,012 | 2,032 | -30 | -1.5% | 88,900 |
2022/10/27 | 2,062 | 2,076 | 2,052 | 2,062 | -21 | -1% | 14,200 |
2022/10/26 | 2,078 | 2,100 | 2,070 | 2,083 | +20 | +1% | 13,100 |
2022/10/25 | 2,047 | 2,077 | 2,045 | 2,063 | +16 | +0.8% | 15,900 |
2022/10/24 | 2,076 | 2,076 | 2,037 | 2,047 | +8 | +0.4% | 15,100 |
2022/10/21 | 2,033 | 2,048 | 2,029 | 2,039 | -8 | -0.4% | 13,500 |
2022/10/20 | 2,069 | 2,075 | 2,039 | 2,047 | -22 | -1.1% | 23,600 |
451~
500
件表示中 / 3571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 | 286,700円 | +7.6% | -29.7% | 2.86% | 16.59倍 | 0.71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 |
住精化 | 505,000円 | +2.8% | -2.4% | 3.96% | 9.60倍 | 0.70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 |
大有機 | 288,900円 | +10.7% | +13.5% | 2.22% | 16.50倍 | 1.38倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
バルカー | 324,500円 | +1.2% | -12.2% | 4.62% | 11.43倍 | 1.19倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
JSP | 192,600円 | +8.1% | -8.9% | 4.15% | 9.52倍 | 0.53倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム