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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 2,560 | 2,595 | 2,547 | 2,579 | +27 | +1.1% | 16,500 |
2021/12/22 | 2,553 | 2,553 | 2,517 | 2,552 | +10 | +0.4% | 20,900 |
2021/12/21 | 2,585 | 2,595 | 2,535 | 2,542 | -19 | -0.7% | 32,000 |
2021/12/20 | 2,595 | 2,606 | 2,561 | 2,561 | -73 | -2.8% | 19,100 |
2021/12/17 | 2,671 | 2,682 | 2,629 | 2,634 | -37 | -1.4% | 29,800 |
2021/12/16 | 2,650 | 2,673 | 2,649 | 2,671 | +48 | +1.8% | 19,100 |
2021/12/15 | 2,575 | 2,634 | 2,575 | 2,623 | +49 | +1.9% | 13,000 |
2021/12/14 | 2,598 | 2,618 | 2,565 | 2,574 | -9 | -0.3% | 40,900 |
2021/12/13 | 2,580 | 2,594 | 2,566 | 2,583 | +9 | +0.3% | 25,200 |
2021/12/10 | 2,564 | 2,574 | 2,551 | 2,574 | +24 | +0.9% | 24,500 |
2021/12/09 | 2,579 | 2,579 | 2,521 | 2,550 | -9 | -0.4% | 34,600 |
2021/12/08 | 2,535 | 2,564 | 2,535 | 2,559 | -7 | -0.3% | 28,400 |
2021/12/07 | 2,529 | 2,571 | 2,506 | 2,566 | +42 | +1.7% | 29,200 |
2021/12/06 | 2,524 | 2,548 | 2,510 | 2,524 | +20 | +0.8% | 27,600 |
2021/12/03 | 2,479 | 2,504 | 2,460 | 2,504 | +63 | +2.6% | 23,800 |
2021/12/02 | 2,423 | 2,467 | 2,423 | 2,441 | -16 | -0.7% | 33,000 |
2021/12/01 | 2,402 | 2,482 | 2,401 | 2,457 | +55 | +2.3% | 44,100 |
2021/11/30 | 2,474 | 2,500 | 2,402 | 2,402 | -22 | -0.9% | 54,200 |
2021/11/29 | 2,440 | 2,464 | 2,391 | 2,424 | -51 | -2.1% | 127,600 |
2021/11/26 | 2,499 | 2,534 | 2,445 | 2,475 | -25 | -1% | 33,000 |
2021/11/25 | 2,501 | 2,551 | 2,476 | 2,500 | +19 | +0.8% | 26,200 |
2021/11/24 | 2,521 | 2,537 | 2,474 | 2,481 | -86 | -3.4% | 50,100 |
2021/11/22 | 2,550 | 2,577 | 2,531 | 2,567 | -6 | -0.2% | 11,700 |
2021/11/19 | 2,524 | 2,596 | 2,513 | 2,573 | +60 | +2.4% | 19,800 |
2021/11/18 | 2,500 | 2,531 | 2,486 | 2,513 | +5 | +0.2% | 36,200 |
2021/11/17 | 2,575 | 2,586 | 2,501 | 2,508 | -71 | -2.8% | 32,700 |
2021/11/16 | 2,611 | 2,689 | 2,570 | 2,579 | -34 | -1.3% | 26,900 |
2021/11/15 | 2,601 | 2,628 | 2,601 | 2,613 | +30 | +1.2% | 18,600 |
2021/11/12 | 2,571 | 2,622 | 2,558 | 2,583 | -9 | -0.3% | 27,700 |
2021/11/11 | 2,576 | 2,608 | 2,570 | 2,592 | +22 | +0.9% | 17,100 |
2021/11/10 | 2,577 | 2,597 | 2,549 | 2,570 | -9 | -0.3% | 40,800 |
2021/11/09 | 2,714 | 2,714 | 2,568 | 2,579 | -135 | -5% | 73,700 |
2021/11/08 | 2,756 | 2,763 | 2,688 | 2,714 | -88 | -3.1% | 47,300 |
2021/11/05 | 2,791 | 2,806 | 2,782 | 2,802 | ±0 | ±0% | 18,700 |
2021/11/04 | 2,750 | 2,819 | 2,736 | 2,802 | +85 | +3.1% | 22,100 |
2021/11/02 | 2,748 | 2,783 | 2,715 | 2,717 | -60 | -2.2% | 37,400 |
2021/11/01 | 2,712 | 2,787 | 2,712 | 2,777 | +65 | +2.4% | 44,200 |
2021/10/29 | 2,686 | 2,731 | 2,684 | 2,712 | +2 | +0.1% | 33,500 |
2021/10/28 | 2,733 | 2,747 | 2,694 | 2,710 | -73 | -2.6% | 266,800 |
2021/10/27 | 2,758 | 2,787 | 2,745 | 2,783 | -20 | -0.7% | 34,700 |
2021/10/26 | 2,795 | 2,825 | 2,776 | 2,803 | +11 | +0.4% | 44,500 |
2021/10/25 | 2,781 | 2,841 | 2,731 | 2,792 | +40 | +1.5% | 32,600 |
2021/10/22 | 2,717 | 2,772 | 2,692 | 2,752 | ±0 | ±0% | 35,600 |
2021/10/21 | 2,756 | 2,784 | 2,749 | 2,752 | -27 | -1% | 36,800 |
2021/10/20 | 2,851 | 2,872 | 2,779 | 2,779 | -23 | -0.8% | 26,300 |
2021/10/19 | 2,857 | 2,869 | 2,791 | 2,802 | -42 | -1.5% | 39,100 |
2021/10/18 | 2,839 | 2,861 | 2,805 | 2,844 | +10 | +0.4% | 25,800 |
2021/10/15 | 2,739 | 2,842 | 2,739 | 2,834 | +105 | +3.8% | 28,900 |
2021/10/14 | 2,753 | 2,769 | 2,716 | 2,729 | -38 | -1.4% | 26,600 |
2021/10/13 | 2,723 | 2,779 | 2,723 | 2,767 | +44 | +1.6% | 30,000 |
701~
750
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