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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 2,072 | 2,078 | 2,057 | 2,078 | +24 | +1.2% | 41,100 |
2021/01/06 | 2,056 | 2,060 | 2,044 | 2,054 | +3 | +0.1% | 27,500 |
2021/01/05 | 2,049 | 2,053 | 2,031 | 2,051 | +2 | +0.1% | 29,900 |
2021/01/04 | 2,060 | 2,060 | 2,026 | 2,049 | +7 | +0.3% | 25,200 |
2020/12/30 | 2,064 | 2,064 | 2,028 | 2,042 | -40 | -1.9% | 45,900 |
2020/12/29 | 2,074 | 2,082 | 2,041 | 2,082 | +42 | +2.1% | 36,300 |
2020/12/28 | 2,070 | 2,070 | 2,024 | 2,040 | -30 | -1.4% | 14,400 |
2020/12/25 | 2,038 | 2,070 | 2,038 | 2,070 | +32 | +1.6% | 8,800 |
2020/12/24 | 2,039 | 2,044 | 2,023 | 2,038 | +14 | +0.7% | 12,900 |
2020/12/23 | 2,051 | 2,051 | 2,009 | 2,024 | -23 | -1.1% | 22,200 |
2020/12/22 | 2,056 | 2,056 | 2,023 | 2,047 | -9 | -0.4% | 21,400 |
2020/12/21 | 2,063 | 2,067 | 2,040 | 2,056 | -5 | -0.2% | 16,500 |
2020/12/18 | 2,064 | 2,064 | 2,040 | 2,061 | ±0 | ±0% | 25,900 |
2020/12/17 | 2,062 | 2,062 | 2,050 | 2,061 | +18 | +0.9% | 20,400 |
901~
950
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