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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 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 |
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 |
551~
600
件表示中 / 3586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 | 302,000円 | +7.6% | -29.7% | 2.72% | 17.33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 |
メック | 340,500円 | +32.0% | +93.8% | 1.32% | 17.71倍 | 2.37倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
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 |
積水樹 | 211,500円 | +21.8% | -11.8% | 3.31% | 18.11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 |
JSP | 209,200円 | +8.1% | -8.9% | 3.82% | 10.34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