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 |
---|---|---|---|---|---|---|---|
2022/11/11 | 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 |
2022/10/19 | 2,052 | 2,082 | 2,031 | 2,069 | +17 | +0.8% | 14,900 |
2022/10/18 | 2,032 | 2,058 | 2,032 | 2,052 | +26 | +1.3% | 16,700 |
2022/10/17 | 2,039 | 2,049 | 2,000 | 2,026 | -18 | -0.9% | 15,600 |
2022/10/14 | 1,980 | 2,044 | 1,973 | 2,044 | +71 | +3.6% | 26,000 |
2022/10/13 | 1,963 | 1,979 | 1,946 | 1,973 | ±0 | ±0% | 22,700 |
2022/10/12 | 1,966 | 1,986 | 1,960 | 1,973 | +2 | +0.1% | 19,500 |
2022/10/11 | 2,012 | 2,017 | 1,969 | 1,971 | -90 | -4.4% | 28,300 |
2022/10/07 | 2,031 | 2,075 | 2,030 | 2,061 | +2 | +0.1% | 23,200 |
2022/10/06 | 2,025 | 2,079 | 2,024 | 2,059 | +51 | +2.5% | 34,800 |
2022/10/05 | 2,025 | 2,033 | 2,008 | 2,008 | +3 | +0.1% | 22,300 |
2022/10/04 | 1,976 | 2,020 | 1,975 | 2,005 | +86 | +4.5% | 32,200 |
2022/10/03 | 1,907 | 1,927 | 1,900 | 1,919 | +8 | +0.4% | 15,200 |
2022/09/30 | 1,937 | 1,964 | 1,906 | 1,911 | -39 | -2% | 23,800 |
2022/09/29 | 1,931 | 1,958 | 1,906 | 1,950 | +19 | +1% | 25,600 |
2022/09/28 | 1,926 | 1,943 | 1,902 | 1,931 | +2 | +0.1% | 28,800 |
2022/09/27 | 1,964 | 1,964 | 1,928 | 1,929 | -23 | -1.2% | 36,800 |
2022/09/26 | 2,018 | 2,018 | 1,952 | 1,952 | -78 | -3.8% | 34,100 |
2022/09/22 | 2,031 | 2,037 | 2,025 | 2,030 | -25 | -1.2% | 22,200 |
2022/09/21 | 2,071 | 2,080 | 2,048 | 2,055 | -27 | -1.3% | 19,100 |
2022/09/20 | 2,099 | 2,121 | 2,082 | 2,082 | -3 | -0.1% | 19,000 |
2022/09/16 | 2,114 | 2,114 | 2,062 | 2,085 | -17 | -0.8% | 37,300 |
2022/09/15 | 2,145 | 2,153 | 2,102 | 2,102 | -41 | -1.9% | 19,900 |
2022/09/14 | 2,204 | 2,213 | 2,143 | 2,143 | -95 | -4.2% | 24,400 |
2022/09/13 | 2,269 | 2,269 | 2,238 | 2,238 | -12 | -0.5% | 13,700 |
2022/09/12 | 2,259 | 2,275 | 2,239 | 2,250 | +1 | ±0% | 12,400 |
2022/09/09 | 2,210 | 2,281 | 2,206 | 2,249 | +21 | +0.9% | 29,800 |
2022/09/08 | 2,148 | 2,234 | 2,148 | 2,228 | +80 | +3.7% | 27,200 |
2022/09/07 | 2,167 | 2,172 | 2,148 | 2,148 | -25 | -1.2% | 23,700 |
2022/09/06 | 2,152 | 2,196 | 2,152 | 2,173 | +21 | +1% | 37,800 |
2022/09/05 | 2,120 | 2,170 | 2,115 | 2,152 | +20 | +0.9% | 16,600 |
2022/09/02 | 2,181 | 2,183 | 2,127 | 2,132 | -41 | -1.9% | 18,600 |
2022/09/01 | 2,250 | 2,254 | 2,173 | 2,173 | -79 | -3.5% | 28,700 |
2022/08/31 | 2,280 | 2,281 | 2,252 | 2,252 | -28 | -1.2% | 18,400 |
2022/08/30 | 2,269 | 2,283 | 2,253 | 2,280 | +29 | +1.3% | 8,400 |
501~
550
件表示中 / 3587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 | 299,100円 | +7.6% | -29.7% | 2.74% | 17.16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 |
積水樹 | 217,000円 | +21.8% | -11.8% | 3.23% | 18.58倍 | 0.71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 | 482,000円 | +2.8% | -2.4% | 4.15% | 9.06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 |
JSP | 210,000円 | +8.1% | -8.9% | 3.81% | 10.38倍 | 0.54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 |
大有機 | 278,300円 | +10.7% | +13.5% | 2.30% | 15.89倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム