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 |
---|---|---|---|---|---|---|---|
2022/06/15 | 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 |
2022/05/25 | 2,129 | 2,140 | 2,100 | 2,100 | -40 | -1.9% | 19,000 |
2022/05/24 | 2,150 | 2,157 | 2,140 | 2,140 | -47 | -2.1% | 22,400 |
2022/05/23 | 2,170 | 2,195 | 2,168 | 2,187 | +17 | +0.8% | 16,700 |
2022/05/20 | 2,124 | 2,181 | 2,124 | 2,170 | +26 | +1.2% | 20,900 |
2022/05/19 | 2,142 | 2,151 | 2,111 | 2,144 | -23 | -1.1% | 16,500 |
2022/05/18 | 2,147 | 2,170 | 2,143 | 2,167 | +25 | +1.2% | 13,700 |
2022/05/17 | 2,160 | 2,170 | 2,133 | 2,142 | -18 | -0.8% | 17,800 |
2022/05/16 | 2,197 | 2,203 | 2,139 | 2,160 | -37 | -1.7% | 24,100 |
2022/05/13 | 2,143 | 2,197 | 2,140 | 2,197 | +30 | +1.4% | 30,900 |
2022/05/12 | 2,207 | 2,258 | 2,164 | 2,167 | -52 | -2.3% | 17,700 |
2022/05/11 | 2,207 | 2,230 | 2,191 | 2,219 | -23 | -1% | 11,900 |
2022/05/10 | 2,265 | 2,277 | 2,201 | 2,242 | -35 | -1.5% | 15,400 |
2022/05/09 | 2,312 | 2,344 | 2,269 | 2,277 | -35 | -1.5% | 22,100 |
2022/05/06 | 2,261 | 2,325 | 2,251 | 2,312 | +64 | +2.8% | 40,500 |
2022/05/02 | 2,195 | 2,255 | 2,195 | 2,248 | +36 | +1.6% | 22,900 |
2022/04/28 | 2,140 | 2,219 | 2,140 | 2,212 | +88 | +4.1% | 19,000 |
2022/04/27 | 2,150 | 2,150 | 2,106 | 2,124 | -32 | -1.5% | 63,800 |
2022/04/26 | 2,213 | 2,213 | 2,156 | 2,156 | -56 | -2.5% | 18,900 |
2022/04/25 | 2,200 | 2,245 | 2,193 | 2,212 | -44 | -2% | 24,400 |
2022/04/22 | 2,271 | 2,271 | 2,248 | 2,256 | -39 | -1.7% | 16,300 |
2022/04/21 | 2,273 | 2,295 | 2,251 | 2,295 | +36 | +1.6% | 23,500 |
2022/04/20 | 2,229 | 2,262 | 2,228 | 2,259 | +46 | +2.1% | 25,200 |
2022/04/19 | 2,168 | 2,244 | 2,168 | 2,213 | +45 | +2.1% | 17,400 |
2022/04/18 | 2,171 | 2,186 | 2,153 | 2,168 | -13 | -0.6% | 15,400 |
2022/04/15 | 2,233 | 2,233 | 2,174 | 2,181 | -75 | -3.3% | 23,100 |
2022/04/14 | 2,199 | 2,258 | 2,199 | 2,256 | +55 | +2.5% | 18,000 |
2022/04/13 | 2,179 | 2,209 | 2,162 | 2,201 | +21 | +1% | 21,700 |
2022/04/12 | 2,197 | 2,208 | 2,180 | 2,180 | -30 | -1.4% | 16,700 |
2022/04/11 | 2,220 | 2,220 | 2,198 | 2,210 | -24 | -1.1% | 18,900 |
2022/04/08 | 2,250 | 2,253 | 2,225 | 2,234 | -19 | -0.8% | 29,500 |
2022/04/07 | 2,264 | 2,271 | 2,229 | 2,253 | -32 | -1.4% | 21,300 |
2022/04/06 | 2,345 | 2,359 | 2,280 | 2,285 | -82 | -3.5% | 29,200 |
2022/04/05 | 2,425 | 2,425 | 2,354 | 2,367 | -34 | -1.4% | 24,600 |
2022/04/04 | 2,448 | 2,448 | 2,390 | 2,401 | -27 | -1.1% | 23,800 |
2022/04/01 | 2,419 | 2,432 | 2,388 | 2,428 | +9 | +0.4% | 26,100 |
601~
650
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