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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 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 |
2022/08/29 | 2,270 | 2,270 | 2,251 | 2,251 | -39 | -1.7% | 16,900 |
2022/08/26 | 2,307 | 2,314 | 2,285 | 2,290 | -17 | -0.7% | 8,700 |
2022/08/25 | 2,305 | 2,316 | 2,305 | 2,307 | +2 | +0.1% | 2,000 |
2022/08/24 | 2,310 | 2,321 | 2,305 | 2,305 | ±0 | ±0% | 6,500 |
2022/08/23 | 2,349 | 2,349 | 2,305 | 2,305 | -46 | -2% | 9,500 |
2022/08/22 | 2,328 | 2,351 | 2,305 | 2,351 | +23 | +1% | 4,400 |
2022/08/19 | 2,296 | 2,331 | 2,296 | 2,328 | +34 | +1.5% | 7,500 |
2022/08/18 | 2,339 | 2,339 | 2,289 | 2,294 | -59 | -2.5% | 11,100 |
2022/08/17 | 2,349 | 2,356 | 2,331 | 2,353 | +47 | +2% | 12,800 |
2022/08/16 | 2,299 | 2,311 | 2,296 | 2,306 | +7 | +0.3% | 7,200 |
2022/08/15 | 2,337 | 2,337 | 2,291 | 2,299 | -15 | -0.6% | 5,800 |
2022/08/12 | 2,232 | 2,320 | 2,232 | 2,314 | +80 | +3.6% | 24,500 |
2022/08/10 | 2,244 | 2,245 | 2,232 | 2,234 | -10 | -0.4% | 10,100 |
2022/08/09 | 2,295 | 2,333 | 2,242 | 2,244 | -42 | -1.8% | 16,900 |
2022/08/08 | 2,355 | 2,355 | 2,281 | 2,286 | -63 | -2.7% | 28,400 |
2022/08/05 | 2,321 | 2,354 | 2,316 | 2,349 | +28 | +1.2% | 24,600 |
501~
550
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 | 285,000円 | +7.6% | -29.7% | 2.88% | 16.49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 | 504,000円 | +2.8% | -2.4% | 3.97% | 9.58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 | 290,000円 | +10.7% | +13.5% | 2.21% | 16.56倍 | 1.39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 | 324,000円 | +1.2% | -12.2% | 4.63% | 11.41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 | 192,700円 | +8.1% | -8.9% | 4.15% | 9.53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