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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/07 | 2,586 | 2,664 | 2,558 | 2,618 | +54 | +2.1% | 41,100 |
2021/06/04 | 2,545 | 2,571 | 2,534 | 2,564 | +19 | +0.7% | 28,000 |
2021/06/03 | 2,481 | 2,555 | 2,453 | 2,545 | +64 | +2.6% | 58,500 |
2021/06/02 | 2,410 | 2,488 | 2,410 | 2,481 | +71 | +2.9% | 32,900 |
2021/06/01 | 2,411 | 2,431 | 2,374 | 2,410 | -1 | ±0% | 23,600 |
2021/05/31 | 2,455 | 2,467 | 2,409 | 2,411 | -44 | -1.8% | 25,100 |
2021/05/28 | 2,423 | 2,465 | 2,415 | 2,455 | +36 | +1.5% | 23,100 |
2021/05/27 | 2,450 | 2,475 | 2,419 | 2,419 | -21 | -0.9% | 40,400 |
2021/05/26 | 2,414 | 2,440 | 2,407 | 2,440 | +6 | +0.2% | 19,600 |
2021/05/25 | 2,469 | 2,469 | 2,407 | 2,434 | -35 | -1.4% | 26,900 |
2021/05/24 | 2,410 | 2,479 | 2,410 | 2,469 | +79 | +3.3% | 23,700 |
2021/05/21 | 2,397 | 2,397 | 2,359 | 2,390 | -19 | -0.8% | 20,900 |
2021/05/20 | 2,407 | 2,424 | 2,397 | 2,409 | -13 | -0.5% | 15,300 |
2021/05/19 | 2,393 | 2,428 | 2,360 | 2,422 | +24 | +1% | 38,100 |
801~
850
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 | 0.71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% | 9.56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% | 16.39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 | 1.18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 | 0.49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