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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 1,851 | 1,872 | 1,831 | 1,864 | +25 | +1.4% | 23,000 |
2020/10/22 | 1,862 | 1,862 | 1,825 | 1,839 | +17 | +0.9% | 38,900 |
2020/10/21 | 1,839 | 1,875 | 1,820 | 1,822 | -8 | -0.4% | 32,400 |
2020/10/20 | 1,851 | 1,866 | 1,815 | 1,830 | -21 | -1.1% | 32,000 |
2020/10/19 | 1,827 | 1,866 | 1,827 | 1,851 | +25 | +1.4% | 30,500 |
2020/10/16 | 1,824 | 1,841 | 1,820 | 1,826 | +2 | +0.1% | 29,500 |
2020/10/15 | 1,820 | 1,862 | 1,812 | 1,824 | +11 | +0.6% | 33,500 |
2020/10/14 | 1,830 | 1,830 | 1,802 | 1,813 | -17 | -0.9% | 15,800 |
2020/10/13 | 1,812 | 1,834 | 1,801 | 1,830 | +17 | +0.9% | 15,500 |
2020/10/12 | 1,795 | 1,820 | 1,793 | 1,813 | +6 | +0.3% | 16,300 |
2020/10/09 | 1,825 | 1,826 | 1,792 | 1,807 | -16 | -0.9% | 19,400 |
2020/10/08 | 1,828 | 1,844 | 1,804 | 1,823 | +17 | +0.9% | 22,000 |
2020/10/07 | 1,817 | 1,817 | 1,789 | 1,806 | -12 | -0.7% | 25,400 |
2020/10/06 | 1,783 | 1,824 | 1,776 | 1,818 | +47 | +2.7% | 31,200 |
951~
1000
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