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 |
---|---|---|---|---|---|---|---|
2022/03/10 | 2,491 | 2,530 | 2,485 | 2,530 | +111 | +4.6% | 33,900 |
2022/03/09 | 2,480 | 2,499 | 2,404 | 2,419 | -35 | -1.4% | 37,500 |
2022/03/08 | 2,473 | 2,502 | 2,449 | 2,454 | -48 | -1.9% | 44,000 |
2022/03/07 | 2,550 | 2,556 | 2,474 | 2,502 | -47 | -1.8% | 46,900 |
2022/03/04 | 2,533 | 2,567 | 2,522 | 2,549 | +16 | +0.6% | 27,200 |
2022/03/03 | 2,545 | 2,562 | 2,523 | 2,533 | +38 | +1.5% | 31,800 |
2022/03/02 | 2,511 | 2,534 | 2,494 | 2,495 | -63 | -2.5% | 38,600 |
2022/03/01 | 2,648 | 2,653 | 2,547 | 2,558 | -45 | -1.7% | 46,200 |
2022/02/28 | 2,605 | 2,613 | 2,586 | 2,603 | +23 | +0.9% | 31,800 |
2022/02/25 | 2,595 | 2,607 | 2,571 | 2,580 | -14 | -0.5% | 26,000 |
2022/02/24 | 2,556 | 2,601 | 2,555 | 2,594 | +19 | +0.7% | 31,400 |
2022/02/22 | 2,586 | 2,594 | 2,571 | 2,575 | -11 | -0.4% | 20,300 |
2022/02/21 | 2,560 | 2,595 | 2,556 | 2,586 | +6 | +0.2% | 15,000 |
2022/02/18 | 2,563 | 2,600 | 2,558 | 2,580 | -16 | -0.6% | 18,500 |
2022/02/17 | 2,568 | 2,601 | 2,549 | 2,596 | +28 | +1.1% | 26,000 |
2022/02/16 | 2,546 | 2,577 | 2,546 | 2,568 | +18 | +0.7% | 26,000 |
2022/02/15 | 2,561 | 2,594 | 2,527 | 2,550 | -11 | -0.4% | 52,500 |
2022/02/14 | 2,606 | 2,607 | 2,534 | 2,561 | -61 | -2.3% | 36,200 |
2022/02/10 | 2,645 | 2,649 | 2,601 | 2,622 | -6 | -0.2% | 27,700 |
2022/02/09 | 2,623 | 2,649 | 2,605 | 2,628 | +15 | +0.6% | 23,000 |
2022/02/08 | 2,617 | 2,634 | 2,600 | 2,613 | +9 | +0.3% | 20,900 |
2022/02/07 | 2,615 | 2,640 | 2,577 | 2,604 | +5 | +0.2% | 24,200 |
2022/02/04 | 2,562 | 2,614 | 2,562 | 2,599 | +28 | +1.1% | 19,800 |
2022/02/03 | 2,573 | 2,588 | 2,556 | 2,571 | +6 | +0.2% | 23,700 |
2022/02/02 | 2,499 | 2,577 | 2,499 | 2,565 | +60 | +2.4% | 23,200 |
2022/02/01 | 2,500 | 2,527 | 2,499 | 2,505 | +5 | +0.2% | 18,800 |
2022/01/31 | 2,513 | 2,518 | 2,488 | 2,500 | -20 | -0.8% | 15,400 |
2022/01/28 | 2,451 | 2,520 | 2,451 | 2,520 | +76 | +3.1% | 26,500 |
2022/01/27 | 2,480 | 2,489 | 2,440 | 2,444 | -36 | -1.5% | 39,200 |
2022/01/26 | 2,519 | 2,527 | 2,480 | 2,480 | -39 | -1.5% | 14,300 |
2022/01/25 | 2,535 | 2,550 | 2,513 | 2,519 | -55 | -2.1% | 26,300 |
2022/01/24 | 2,515 | 2,575 | 2,510 | 2,574 | +57 | +2.3% | 17,800 |
2022/01/21 | 2,474 | 2,525 | 2,462 | 2,517 | +43 | +1.7% | 18,200 |
2022/01/20 | 2,466 | 2,518 | 2,466 | 2,474 | +8 | +0.3% | 24,500 |
2022/01/19 | 2,511 | 2,518 | 2,453 | 2,466 | -76 | -3% | 46,000 |
2022/01/18 | 2,579 | 2,597 | 2,539 | 2,542 | -76 | -2.9% | 42,100 |
2022/01/17 | 2,662 | 2,687 | 2,611 | 2,618 | -35 | -1.3% | 13,800 |
2022/01/14 | 2,632 | 2,662 | 2,605 | 2,653 | +21 | +0.8% | 25,300 |
2022/01/13 | 2,648 | 2,660 | 2,618 | 2,632 | -14 | -0.5% | 29,800 |
2022/01/12 | 2,567 | 2,653 | 2,567 | 2,646 | +79 | +3.1% | 18,200 |
2022/01/11 | 2,566 | 2,614 | 2,553 | 2,567 | -49 | -1.9% | 34,600 |
2022/01/07 | 2,669 | 2,672 | 2,608 | 2,616 | -39 | -1.5% | 25,300 |
2022/01/06 | 2,702 | 2,711 | 2,655 | 2,655 | -47 | -1.7% | 19,600 |
2022/01/05 | 2,647 | 2,717 | 2,647 | 2,702 | +26 | +1% | 18,700 |
2022/01/04 | 2,640 | 2,676 | 2,626 | 2,676 | +36 | +1.4% | 17,800 |
2021/12/30 | 2,632 | 2,656 | 2,632 | 2,640 | -4 | -0.2% | 6,000 |
2021/12/29 | 2,625 | 2,648 | 2,616 | 2,644 | +27 | +1% | 15,000 |
2021/12/28 | 2,599 | 2,627 | 2,590 | 2,617 | +35 | +1.4% | 19,100 |
2021/12/27 | 2,587 | 2,598 | 2,563 | 2,582 | +3 | +0.1% | 11,300 |
2021/12/24 | 2,579 | 2,603 | 2,573 | 2,579 | ±0 | ±0% | 9,100 |
651~
700
件表示中 / 3572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 | 282,400円 | +7.6% | -29.7% | 2.90% | 16.34倍 | 0.70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 | 503,000円 | +2.8% | -2.4% | 3.98% | 9.57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 | 287,100円 | +10.7% | +13.5% | 2.23% | 16.40倍 | 1.37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 | 192,600円 | +8.1% | -8.9% | 4.15% | 9.52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