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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,365 | 2,401 | 2,361 | 2,398 | +48 | +2% | 26,900 |
2021/05/17 | 2,335 | 2,379 | 2,330 | 2,350 | +20 | +0.9% | 16,600 |
2021/05/14 | 2,257 | 2,340 | 2,254 | 2,330 | +73 | +3.2% | 60,900 |
2021/05/13 | 2,232 | 2,298 | 2,204 | 2,257 | +14 | +0.6% | 38,800 |
2021/05/12 | 2,256 | 2,257 | 2,231 | 2,243 | -13 | -0.6% | 23,900 |
2021/05/11 | 2,291 | 2,327 | 2,254 | 2,256 | -60 | -2.6% | 36,300 |
2021/05/10 | 2,307 | 2,334 | 2,291 | 2,316 | +30 | +1.3% | 25,300 |
2021/05/07 | 2,287 | 2,305 | 2,282 | 2,286 | +5 | +0.2% | 48,100 |
2021/05/06 | 2,285 | 2,295 | 2,260 | 2,281 | -14 | -0.6% | 50,300 |
2021/04/30 | 2,266 | 2,313 | 2,260 | 2,295 | +42 | +1.9% | 68,600 |
2021/04/28 | 2,262 | 2,267 | 2,233 | 2,253 | -9 | -0.4% | 47,900 |
2021/04/27 | 2,283 | 2,283 | 2,247 | 2,262 | -13 | -0.6% | 25,400 |
2021/04/26 | 2,278 | 2,300 | 2,254 | 2,275 | -3 | -0.1% | 19,200 |
2021/04/23 | 2,271 | 2,298 | 2,263 | 2,278 | -5 | -0.2% | 52,200 |
2021/04/22 | 2,300 | 2,300 | 2,258 | 2,283 | +18 | +0.8% | 18,300 |
2021/04/21 | 2,248 | 2,268 | 2,234 | 2,265 | -8 | -0.4% | 24,300 |
2021/04/20 | 2,254 | 2,285 | 2,254 | 2,273 | -24 | -1% | 21,800 |
2021/04/19 | 2,266 | 2,306 | 2,266 | 2,297 | +46 | +2% | 18,000 |
2021/04/16 | 2,277 | 2,290 | 2,236 | 2,251 | -28 | -1.2% | 20,300 |
2021/04/15 | 2,272 | 2,285 | 2,267 | 2,279 | +23 | +1% | 8,500 |
2021/04/14 | 2,260 | 2,261 | 2,234 | 2,256 | -4 | -0.2% | 9,200 |
2021/04/13 | 2,246 | 2,268 | 2,237 | 2,260 | +17 | +0.8% | 25,000 |
2021/04/12 | 2,275 | 2,275 | 2,238 | 2,243 | -28 | -1.2% | 11,900 |
2021/04/09 | 2,286 | 2,296 | 2,261 | 2,271 | +15 | +0.7% | 27,500 |
2021/04/08 | 2,318 | 2,318 | 2,243 | 2,256 | -76 | -3.3% | 32,700 |
2021/04/07 | 2,262 | 2,337 | 2,262 | 2,332 | +70 | +3.1% | 33,300 |
2021/04/06 | 2,250 | 2,280 | 2,230 | 2,262 | -21 | -0.9% | 27,100 |
2021/04/05 | 2,272 | 2,292 | 2,258 | 2,283 | +17 | +0.8% | 17,100 |
2021/04/02 | 2,277 | 2,278 | 2,257 | 2,266 | +12 | +0.5% | 9,700 |
2021/04/01 | 2,231 | 2,275 | 2,223 | 2,254 | +28 | +1.3% | 52,100 |
2021/03/31 | 2,276 | 2,277 | 2,218 | 2,226 | -62 | -2.7% | 22,700 |
2021/03/30 | 2,301 | 2,325 | 2,273 | 2,288 | -55 | -2.3% | 38,700 |
2021/03/29 | 2,323 | 2,349 | 2,289 | 2,343 | +46 | +2% | 104,600 |
2021/03/26 | 2,316 | 2,316 | 2,285 | 2,297 | +4 | +0.2% | 57,200 |
2021/03/25 | 2,308 | 2,327 | 2,277 | 2,293 | -15 | -0.6% | 42,300 |
2021/03/24 | 2,341 | 2,341 | 2,295 | 2,308 | -33 | -1.4% | 42,800 |
2021/03/23 | 2,387 | 2,396 | 2,337 | 2,341 | -46 | -1.9% | 31,800 |
2021/03/22 | 2,359 | 2,398 | 2,317 | 2,387 | +28 | +1.2% | 55,800 |
2021/03/19 | 2,349 | 2,364 | 2,314 | 2,359 | +33 | +1.4% | 64,300 |
2021/03/18 | 2,308 | 2,328 | 2,281 | 2,326 | +37 | +1.6% | 49,900 |
2021/03/17 | 2,280 | 2,290 | 2,273 | 2,289 | +9 | +0.4% | 31,700 |
2021/03/16 | 2,279 | 2,282 | 2,258 | 2,280 | +1 | ±0% | 29,100 |
2021/03/15 | 2,249 | 2,286 | 2,249 | 2,279 | +47 | +2.1% | 45,000 |
2021/03/12 | 2,227 | 2,232 | 2,205 | 2,232 | +5 | +0.2% | 46,800 |
2021/03/11 | 2,240 | 2,249 | 2,217 | 2,227 | -5 | -0.2% | 31,600 |
2021/03/10 | 2,235 | 2,247 | 2,202 | 2,232 | -3 | -0.1% | 27,500 |
2021/03/09 | 2,276 | 2,276 | 2,225 | 2,235 | -15 | -0.7% | 32,900 |
2021/03/08 | 2,254 | 2,260 | 2,234 | 2,250 | +31 | +1.4% | 43,100 |
2021/03/05 | 2,193 | 2,220 | 2,170 | 2,219 | +26 | +1.2% | 53,500 |
2021/03/04 | 2,204 | 2,217 | 2,164 | 2,193 | -15 | -0.7% | 22,900 |
851~
900
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