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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,211 | 2,233 | 2,187 | 2,208 | -3 | -0.1% | 32,600 |
2021/03/02 | 2,208 | 2,227 | 2,174 | 2,211 | +3 | +0.1% | 37,100 |
2021/03/01 | 2,135 | 2,210 | 2,135 | 2,208 | +80 | +3.8% | 27,300 |
2021/02/26 | 2,162 | 2,162 | 2,128 | 2,128 | -34 | -1.6% | 26,600 |
2021/02/25 | 2,122 | 2,173 | 2,122 | 2,162 | +40 | +1.9% | 25,500 |
2021/02/24 | 2,150 | 2,154 | 2,116 | 2,122 | -28 | -1.3% | 18,100 |
2021/02/22 | 2,163 | 2,175 | 2,146 | 2,150 | +3 | +0.1% | 15,200 |
2021/02/19 | 2,142 | 2,160 | 2,120 | 2,147 | -4 | -0.2% | 20,200 |
2021/02/18 | 2,230 | 2,230 | 2,142 | 2,151 | -81 | -3.6% | 41,100 |
2021/02/17 | 2,280 | 2,280 | 2,230 | 2,232 | -60 | -2.6% | 29,400 |
2021/02/16 | 2,322 | 2,322 | 2,277 | 2,292 | -46 | -2% | 34,300 |
2021/02/15 | 2,341 | 2,349 | 2,288 | 2,338 | -27 | -1.1% | 31,700 |
2021/02/12 | 2,297 | 2,382 | 2,279 | 2,365 | +124 | +5.5% | 44,900 |
2021/02/10 | 2,221 | 2,265 | 2,216 | 2,241 | +25 | +1.1% | 42,900 |
2021/02/09 | 2,218 | 2,226 | 2,199 | 2,216 | -1 | ±0% | 36,700 |
2021/02/08 | 2,197 | 2,232 | 2,185 | 2,217 | +26 | +1.2% | 44,300 |
2021/02/05 | 2,156 | 2,194 | 2,144 | 2,191 | +35 | +1.6% | 39,000 |
2021/02/04 | 2,171 | 2,179 | 2,155 | 2,156 | -10 | -0.5% | 23,400 |
2021/02/03 | 2,158 | 2,172 | 2,145 | 2,166 | +8 | +0.4% | 37,800 |
2021/02/02 | 2,145 | 2,174 | 2,133 | 2,158 | +14 | +0.7% | 44,000 |
2021/02/01 | 2,132 | 2,160 | 2,125 | 2,144 | +10 | +0.5% | 25,000 |
2021/01/29 | 2,156 | 2,164 | 2,130 | 2,134 | -16 | -0.7% | 35,500 |
2021/01/28 | 2,170 | 2,174 | 2,145 | 2,150 | -30 | -1.4% | 150,700 |
2021/01/27 | 2,184 | 2,198 | 2,180 | 2,180 | -4 | -0.2% | 39,800 |
2021/01/26 | 2,183 | 2,199 | 2,171 | 2,184 | +1 | ±0% | 38,100 |
2021/01/25 | 2,127 | 2,195 | 2,127 | 2,183 | +67 | +3.2% | 41,100 |
2021/01/22 | 2,140 | 2,144 | 2,115 | 2,116 | -31 | -1.4% | 30,100 |
2021/01/21 | 2,148 | 2,169 | 2,133 | 2,147 | +2 | +0.1% | 39,800 |
2021/01/20 | 2,140 | 2,148 | 2,133 | 2,145 | +4 | +0.2% | 54,200 |
2021/01/19 | 2,114 | 2,154 | 2,114 | 2,141 | +32 | +1.5% | 37,300 |
2021/01/18 | 2,078 | 2,118 | 2,078 | 2,109 | +20 | +1% | 26,800 |
2021/01/15 | 2,126 | 2,126 | 2,072 | 2,089 | -30 | -1.4% | 42,300 |
2021/01/14 | 2,148 | 2,148 | 2,113 | 2,119 | -38 | -1.8% | 40,400 |
2021/01/13 | 2,161 | 2,169 | 2,146 | 2,157 | -7 | -0.3% | 34,800 |
2021/01/12 | 2,090 | 2,178 | 2,090 | 2,164 | +81 | +3.9% | 53,000 |
2021/01/08 | 2,071 | 2,083 | 2,062 | 2,083 | +5 | +0.2% | 56,900 |
901~
950
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