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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,769 | 1,779 | 1,744 | 1,771 | +17 | +1% | 83,600 |
2020/10/02 | 1,770 | 1,785 | 1,750 | 1,754 | - | - | 45,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,789 | 1,801 | 1,764 | 1,774 | -12 | -0.7% | 35,600 |
2020/09/29 | 1,786 | 1,799 | 1,767 | 1,786 | -37 | -2% | 40,300 |
2020/09/28 | 1,788 | 1,836 | 1,784 | 1,823 | +45 | +2.5% | 63,500 |
2020/09/25 | 1,783 | 1,795 | 1,772 | 1,778 | -5 | -0.3% | 38,200 |
2020/09/24 | 1,789 | 1,793 | 1,772 | 1,783 | -6 | -0.3% | 49,300 |
2020/09/23 | 1,803 | 1,803 | 1,768 | 1,789 | -49 | -2.7% | 76,900 |
2020/09/18 | 1,890 | 1,898 | 1,834 | 1,838 | -34 | -1.8% | 72,400 |
2020/09/17 | 1,886 | 1,892 | 1,847 | 1,872 | -17 | -0.9% | 40,600 |
2020/09/16 | 1,839 | 1,900 | 1,828 | 1,889 | +50 | +2.7% | 47,300 |
2020/09/15 | 1,875 | 1,875 | 1,816 | 1,839 | -27 | -1.4% | 43,300 |
2020/09/14 | 1,875 | 1,883 | 1,854 | 1,866 | -1 | -0.1% | 29,600 |
2020/09/11 | 1,857 | 1,871 | 1,841 | 1,867 | -6 | -0.3% | 51,000 |
2020/09/10 | 1,863 | 1,880 | 1,835 | 1,873 | +13 | +0.7% | 73,200 |
2020/09/09 | 1,915 | 1,919 | 1,857 | 1,860 | -78 | -4% | 78,700 |
2020/09/08 | 1,958 | 1,959 | 1,927 | 1,938 | -13 | -0.7% | 41,500 |
2020/09/07 | 1,928 | 1,955 | 1,905 | 1,951 | +23 | +1.2% | 66,600 |
2020/09/04 | 1,923 | 1,939 | 1,913 | 1,928 | -30 | -1.5% | 53,600 |
2020/09/03 | 1,971 | 1,985 | 1,946 | 1,958 | -10 | -0.5% | 28,600 |
2020/09/02 | 1,946 | 1,973 | 1,940 | 1,968 | +31 | +1.6% | 25,500 |
2020/09/01 | 1,959 | 1,963 | 1,931 | 1,937 | -44 | -2.2% | 36,100 |
2020/08/31 | 1,972 | 1,999 | 1,972 | 1,981 | +45 | +2.3% | 44,100 |
2020/08/28 | 1,910 | 1,940 | 1,910 | 1,936 | +28 | +1.5% | 55,000 |
2020/08/27 | 1,905 | 1,916 | 1,891 | 1,908 | +3 | +0.2% | 16,000 |
2020/08/26 | 1,918 | 1,918 | 1,899 | 1,905 | -13 | -0.7% | 9,600 |
2020/08/25 | 1,890 | 1,924 | 1,890 | 1,918 | +28 | +1.5% | 46,000 |
2020/08/24 | 1,907 | 1,907 | 1,884 | 1,890 | -25 | -1.3% | 27,200 |
2020/08/21 | 1,887 | 1,923 | 1,882 | 1,915 | +28 | +1.5% | 33,700 |
2020/08/20 | 1,883 | 1,892 | 1,852 | 1,887 | +4 | +0.2% | 62,300 |
2020/08/19 | 1,826 | 1,899 | 1,814 | 1,883 | +57 | +3.1% | 70,100 |
2020/08/18 | 1,782 | 1,831 | 1,746 | 1,826 | +38 | +2.1% | 78,200 |
2020/08/17 | 1,785 | 1,807 | 1,775 | 1,788 | +9 | +0.5% | 105,900 |
2020/08/14 | 1,788 | 1,792 | 1,772 | 1,779 | -9 | -0.5% | 118,200 |
2020/08/13 | 1,755 | 1,798 | 1,751 | 1,788 | +39 | +2.2% | 110,200 |
1001~
1050
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