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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 2,336 | 2,346 | 2,312 | 2,321 | -7 | -0.3% | 16,100 |
2022/08/03 | 2,327 | 2,352 | 2,324 | 2,328 | +10 | +0.4% | 14,400 |
2022/08/02 | 2,382 | 2,382 | 2,314 | 2,318 | -64 | -2.7% | 17,100 |
2022/08/01 | 2,341 | 2,392 | 2,341 | 2,382 | +60 | +2.6% | 20,100 |
2022/07/29 | 2,350 | 2,350 | 2,322 | 2,322 | -21 | -0.9% | 17,300 |
2022/07/28 | 2,352 | 2,360 | 2,319 | 2,343 | -9 | -0.4% | 47,200 |
2022/07/27 | 2,373 | 2,373 | 2,336 | 2,352 | -21 | -0.9% | 14,800 |
2022/07/26 | 2,323 | 2,400 | 2,323 | 2,373 | +50 | +2.2% | 23,000 |
2022/07/25 | 2,351 | 2,351 | 2,321 | 2,323 | -26 | -1.1% | 16,900 |
2022/07/22 | 2,351 | 2,355 | 2,331 | 2,349 | -2 | -0.1% | 45,500 |
2022/07/21 | 2,360 | 2,364 | 2,341 | 2,351 | -16 | -0.7% | 27,700 |
2022/07/20 | 2,348 | 2,369 | 2,335 | 2,367 | +57 | +2.5% | 37,700 |
2022/07/19 | 2,300 | 2,310 | 2,289 | 2,310 | +25 | +1.1% | 16,200 |
2022/07/15 | 2,304 | 2,304 | 2,284 | 2,285 | -19 | -0.8% | 15,800 |
2022/07/14 | 2,283 | 2,304 | 2,283 | 2,304 | +10 | +0.4% | 13,600 |
2022/07/13 | 2,277 | 2,302 | 2,274 | 2,294 | +19 | +0.8% | 19,000 |
2022/07/12 | 2,297 | 2,297 | 2,259 | 2,275 | -36 | -1.6% | 29,300 |
2022/07/11 | 2,295 | 2,322 | 2,285 | 2,311 | +36 | +1.6% | 32,600 |
2022/07/08 | 2,285 | 2,304 | 2,269 | 2,275 | -27 | -1.2% | 41,700 |
2022/07/07 | 2,299 | 2,312 | 2,276 | 2,302 | +17 | +0.7% | 28,500 |
2022/07/06 | 2,263 | 2,293 | 2,263 | 2,285 | ±0 | ±0% | 30,500 |
2022/07/05 | 2,311 | 2,327 | 2,283 | 2,285 | -8 | -0.3% | 33,100 |
2022/07/04 | 2,314 | 2,320 | 2,267 | 2,293 | +18 | +0.8% | 35,400 |
2022/07/01 | 2,307 | 2,311 | 2,256 | 2,275 | -25 | -1.1% | 29,000 |
2022/06/30 | 2,324 | 2,324 | 2,290 | 2,300 | -40 | -1.7% | 24,400 |
2022/06/29 | 2,309 | 2,346 | 2,295 | 2,340 | +22 | +0.9% | 82,400 |
2022/06/28 | 2,337 | 2,354 | 2,305 | 2,318 | -40 | -1.7% | 22,700 |
2022/06/27 | 2,456 | 2,456 | 2,347 | 2,358 | -48 | -2% | 22,700 |
2022/06/24 | 2,330 | 2,410 | 2,330 | 2,406 | +110 | +4.8% | 16,500 |
2022/06/23 | 2,402 | 2,402 | 2,296 | 2,296 | -106 | -4.4% | 15,000 |
2022/06/22 | 2,412 | 2,412 | 2,381 | 2,402 | +19 | +0.8% | 11,000 |
2022/06/21 | 2,369 | 2,398 | 2,350 | 2,383 | +60 | +2.6% | 16,100 |
2022/06/20 | 2,320 | 2,370 | 2,305 | 2,323 | -22 | -0.9% | 13,500 |
2022/06/17 | 2,367 | 2,387 | 2,339 | 2,345 | -77 | -3.2% | 23,000 |
2022/06/16 | 2,377 | 2,426 | 2,377 | 2,422 | +76 | +3.2% | 17,600 |
2022/06/15 | 2,340 | 2,384 | 2,337 | 2,346 | -41 | -1.7% | 23,800 |
2022/06/14 | 2,352 | 2,407 | 2,352 | 2,387 | -11 | -0.5% | 22,600 |
2022/06/13 | 2,358 | 2,407 | 2,352 | 2,398 | -10 | -0.4% | 13,700 |
2022/06/10 | 2,425 | 2,434 | 2,407 | 2,408 | -33 | -1.4% | 22,400 |
2022/06/09 | 2,447 | 2,469 | 2,425 | 2,441 | -6 | -0.2% | 17,700 |
2022/06/08 | 2,417 | 2,451 | 2,404 | 2,447 | +36 | +1.5% | 22,100 |
2022/06/07 | 2,372 | 2,423 | 2,365 | 2,411 | +46 | +1.9% | 16,000 |
2022/06/06 | 2,362 | 2,411 | 2,362 | 2,365 | -31 | -1.3% | 19,400 |
2022/06/03 | 2,324 | 2,400 | 2,324 | 2,396 | +72 | +3.1% | 41,000 |
2022/06/02 | 2,300 | 2,329 | 2,262 | 2,324 | +24 | +1% | 27,700 |
2022/06/01 | 2,259 | 2,300 | 2,232 | 2,300 | -14 | -0.6% | 51,300 |
2022/05/31 | 2,223 | 2,314 | 2,168 | 2,314 | +75 | +3.3% | 97,300 |
2022/05/30 | 2,170 | 2,247 | 2,165 | 2,239 | +83 | +3.8% | 76,100 |
2022/05/27 | 2,123 | 2,158 | 2,117 | 2,156 | +61 | +2.9% | 23,300 |
2022/05/26 | 2,100 | 2,123 | 2,095 | 2,095 | -5 | -0.2% | 15,200 |
551~
600
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 | 285,500円 | +7.6% | -29.7% | 2.87% | 16.52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