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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 2,424 | 2,466 | 2,419 | 2,419 | -36 | -1.5% | 24,400 |
2022/03/30 | 2,480 | 2,480 | 2,413 | 2,455 | -30 | -1.2% | 48,700 |
2022/03/29 | 2,495 | 2,502 | 2,459 | 2,485 | -2 | -0.1% | 86,800 |
2022/03/28 | 2,483 | 2,500 | 2,463 | 2,487 | +12 | +0.5% | 57,300 |
2022/03/25 | 2,516 | 2,516 | 2,466 | 2,475 | -26 | -1% | 46,200 |
2022/03/24 | 2,500 | 2,507 | 2,470 | 2,501 | -13 | -0.5% | 35,000 |
2022/03/23 | 2,503 | 2,517 | 2,482 | 2,514 | +21 | +0.8% | 23,800 |
2022/03/22 | 2,550 | 2,552 | 2,478 | 2,493 | -53 | -2.1% | 40,700 |
2022/03/18 | 2,548 | 2,558 | 2,518 | 2,546 | +15 | +0.6% | 62,600 |
2022/03/17 | 2,495 | 2,538 | 2,494 | 2,531 | +46 | +1.9% | 28,400 |
2022/03/16 | 2,552 | 2,552 | 2,477 | 2,485 | -50 | -2% | 28,600 |
2022/03/15 | 2,537 | 2,567 | 2,535 | 2,535 | +22 | +0.9% | 21,700 |
2022/03/14 | 2,555 | 2,555 | 2,513 | 2,513 | -23 | -0.9% | 23,200 |
2022/03/11 | 2,527 | 2,547 | 2,507 | 2,536 | +6 | +0.2% | 36,300 |
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 |
651~
700
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