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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 2,054 | 2,054 | 2,029 | 2,043 | +8 | +0.4% | 14,100 |
2020/12/15 | 2,043 | 2,054 | 2,035 | 2,035 | -8 | -0.4% | 16,700 |
2020/12/14 | 2,034 | 2,062 | 2,034 | 2,043 | +9 | +0.4% | 18,100 |
2020/12/11 | 1,999 | 2,036 | 1,995 | 2,034 | +36 | +1.8% | 35,300 |
2020/12/10 | 1,997 | 2,003 | 1,983 | 1,998 | +5 | +0.3% | 44,500 |
2020/12/09 | 1,980 | 1,993 | 1,980 | 1,993 | +15 | +0.8% | 11,300 |
2020/12/08 | 1,962 | 1,983 | 1,959 | 1,978 | +5 | +0.3% | 13,900 |
2020/12/07 | 1,988 | 1,989 | 1,966 | 1,973 | -5 | -0.3% | 19,300 |
2020/12/04 | 1,979 | 1,988 | 1,960 | 1,978 | -11 | -0.6% | 32,000 |
2020/12/03 | 1,972 | 1,999 | 1,960 | 1,989 | +21 | +1.1% | 26,000 |
2020/12/02 | 1,964 | 1,975 | 1,953 | 1,968 | +5 | +0.3% | 41,100 |
2020/12/01 | 1,916 | 1,965 | 1,904 | 1,963 | +56 | +2.9% | 28,300 |
2020/11/30 | 1,940 | 1,940 | 1,905 | 1,907 | -31 | -1.6% | 30,500 |
2020/11/27 | 1,938 | 1,947 | 1,929 | 1,938 | +1 | +0.1% | 25,300 |
2020/11/26 | 1,930 | 1,938 | 1,916 | 1,937 | +9 | +0.5% | 10,300 |
2020/11/25 | 1,970 | 1,970 | 1,928 | 1,928 | -5 | -0.3% | 28,000 |
2020/11/24 | 1,969 | 1,973 | 1,933 | 1,933 | +4 | +0.2% | 29,700 |
2020/11/20 | 1,887 | 1,936 | 1,883 | 1,929 | +31 | +1.6% | 22,600 |
2020/11/19 | 1,903 | 1,905 | 1,872 | 1,898 | -9 | -0.5% | 26,700 |
2020/11/18 | 1,884 | 1,915 | 1,867 | 1,907 | +18 | +1% | 29,200 |
2020/11/17 | 1,902 | 1,902 | 1,871 | 1,889 | -11 | -0.6% | 28,400 |
2020/11/16 | 1,890 | 1,911 | 1,876 | 1,900 | +10 | +0.5% | 35,600 |
2020/11/13 | 1,911 | 1,911 | 1,885 | 1,890 | -21 | -1.1% | 26,800 |
2020/11/12 | 1,929 | 1,929 | 1,883 | 1,911 | -7 | -0.4% | 33,800 |
2020/11/11 | 1,947 | 1,948 | 1,892 | 1,918 | ±0 | ±0% | 43,900 |
2020/11/10 | 1,900 | 1,922 | 1,881 | 1,918 | +26 | +1.4% | 60,600 |
2020/11/09 | 1,890 | 1,899 | 1,851 | 1,892 | ±0 | ±0% | 35,700 |
2020/11/06 | 1,851 | 1,894 | 1,850 | 1,892 | +49 | +2.7% | 25,600 |
2020/11/05 | 1,850 | 1,863 | 1,801 | 1,843 | -7 | -0.4% | 89,300 |
2020/11/04 | 1,872 | 1,872 | 1,833 | 1,850 | -4 | -0.2% | 40,300 |
2020/11/02 | 1,839 | 1,868 | 1,839 | 1,854 | +27 | +1.5% | 22,500 |
2020/10/30 | 1,864 | 1,869 | 1,807 | 1,827 | -37 | -2% | 34,700 |
2020/10/29 | 1,840 | 1,866 | 1,831 | 1,864 | +5 | +0.3% | 22,800 |
2020/10/28 | 1,824 | 1,862 | 1,807 | 1,859 | +35 | +1.9% | 28,500 |
2020/10/27 | 1,807 | 1,824 | 1,788 | 1,824 | +17 | +0.9% | 26,200 |
2020/10/26 | 1,853 | 1,853 | 1,804 | 1,807 | -57 | -3.1% | 33,800 |
951~
1000
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