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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,671 | 2,671 | 2,626 | 2,626 | -54 | -2% | 14,100 |
2021/08/18 | 2,673 | 2,684 | 2,632 | 2,680 | +4 | +0.1% | 14,900 |
2021/08/17 | 2,682 | 2,696 | 2,665 | 2,676 | +2 | +0.1% | 20,800 |
2021/08/16 | 2,709 | 2,734 | 2,671 | 2,674 | -34 | -1.3% | 23,700 |
2021/08/13 | 2,766 | 2,766 | 2,708 | 2,708 | -85 | -3% | 14,900 |
2021/08/12 | 2,707 | 2,793 | 2,679 | 2,793 | +107 | +4% | 26,700 |
2021/08/11 | 2,779 | 2,779 | 2,685 | 2,686 | -113 | -4% | 32,400 |
2021/08/10 | 2,727 | 2,817 | 2,724 | 2,799 | +172 | +6.5% | 42,700 |
2021/08/06 | 2,679 | 2,689 | 2,627 | 2,627 | -48 | -1.8% | 12,200 |
2021/08/05 | 2,680 | 2,684 | 2,649 | 2,675 | +15 | +0.6% | 10,400 |
2021/08/04 | 2,659 | 2,664 | 2,610 | 2,660 | -10 | -0.4% | 17,200 |
2021/08/03 | 2,672 | 2,689 | 2,643 | 2,670 | +20 | +0.8% | 13,500 |
2021/08/02 | 2,609 | 2,672 | 2,601 | 2,650 | +82 | +3.2% | 25,800 |
2021/07/30 | 2,617 | 2,621 | 2,568 | 2,568 | -93 | -3.5% | 16,900 |
2021/07/29 | 2,649 | 2,661 | 2,624 | 2,661 | +33 | +1.3% | 12,500 |
2021/07/28 | 2,639 | 2,649 | 2,610 | 2,628 | -14 | -0.5% | 7,400 |
2021/07/27 | 2,644 | 2,665 | 2,630 | 2,642 | -2 | -0.1% | 13,700 |
2021/07/26 | 2,667 | 2,667 | 2,605 | 2,644 | +27 | +1% | 14,600 |
2021/07/21 | 2,599 | 2,642 | 2,594 | 2,617 | +19 | +0.7% | 15,600 |
2021/07/20 | 2,597 | 2,609 | 2,583 | 2,598 | -10 | -0.4% | 12,700 |
2021/07/19 | 2,585 | 2,617 | 2,559 | 2,608 | +23 | +0.9% | 28,400 |
2021/07/16 | 2,603 | 2,624 | 2,560 | 2,585 | -54 | -2% | 18,700 |
2021/07/15 | 2,655 | 2,680 | 2,628 | 2,639 | +7 | +0.3% | 18,700 |
2021/07/14 | 2,612 | 2,653 | 2,594 | 2,632 | -8 | -0.3% | 25,100 |
2021/07/13 | 2,633 | 2,654 | 2,628 | 2,640 | +11 | +0.4% | 19,100 |
2021/07/12 | 2,595 | 2,650 | 2,587 | 2,629 | +49 | +1.9% | 28,400 |
2021/07/09 | 2,551 | 2,588 | 2,540 | 2,580 | +7 | +0.3% | 45,400 |
2021/07/08 | 2,551 | 2,600 | 2,540 | 2,573 | -2 | -0.1% | 28,000 |
2021/07/07 | 2,623 | 2,635 | 2,570 | 2,575 | -65 | -2.5% | 24,100 |
2021/07/06 | 2,598 | 2,640 | 2,591 | 2,640 | +57 | +2.2% | 14,500 |
2021/07/05 | 2,640 | 2,640 | 2,583 | 2,583 | -71 | -2.7% | 18,800 |
2021/07/02 | 2,590 | 2,667 | 2,590 | 2,654 | +66 | +2.6% | 31,400 |
2021/07/01 | 2,580 | 2,604 | 2,567 | 2,588 | +22 | +0.9% | 18,800 |
2021/06/30 | 2,588 | 2,607 | 2,549 | 2,566 | -21 | -0.8% | 32,600 |
2021/06/29 | 2,563 | 2,599 | 2,536 | 2,587 | +5 | +0.2% | 31,300 |
2021/06/28 | 2,568 | 2,585 | 2,555 | 2,582 | +20 | +0.8% | 22,900 |
2021/06/25 | 2,580 | 2,591 | 2,545 | 2,562 | -12 | -0.5% | 19,500 |
2021/06/24 | 2,518 | 2,581 | 2,510 | 2,574 | +41 | +1.6% | 25,900 |
2021/06/23 | 2,572 | 2,580 | 2,522 | 2,533 | -56 | -2.2% | 20,100 |
2021/06/22 | 2,437 | 2,591 | 2,437 | 2,589 | +175 | +7.2% | 53,200 |
2021/06/21 | 2,476 | 2,476 | 2,400 | 2,414 | -78 | -3.1% | 28,900 |
2021/06/18 | 2,475 | 2,509 | 2,467 | 2,492 | +17 | +0.7% | 34,900 |
2021/06/17 | 2,496 | 2,499 | 2,458 | 2,475 | -27 | -1.1% | 11,400 |
2021/06/16 | 2,443 | 2,502 | 2,443 | 2,502 | +59 | +2.4% | 16,800 |
2021/06/15 | 2,440 | 2,461 | 2,425 | 2,443 | -5 | -0.2% | 16,300 |
2021/06/14 | 2,469 | 2,475 | 2,442 | 2,448 | -26 | -1.1% | 18,300 |
2021/06/11 | 2,514 | 2,521 | 2,472 | 2,474 | -47 | -1.9% | 24,100 |
2021/06/10 | 2,490 | 2,532 | 2,474 | 2,521 | +32 | +1.3% | 22,200 |
2021/06/09 | 2,537 | 2,544 | 2,478 | 2,489 | -45 | -1.8% | 14,400 |
2021/06/08 | 2,618 | 2,618 | 2,534 | 2,534 | -84 | -3.2% | 16,300 |
801~
850
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