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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 1,702 | 1,749 | 1,695 | 1,749 | +48 | +2.8% | 129,000 |
2020/08/11 | 1,655 | 1,724 | 1,655 | 1,701 | +137 | +8.8% | 106,800 |
2020/08/07 | 1,565 | 1,569 | 1,544 | 1,564 | -1 | -0.1% | 20,500 |
2020/08/06 | 1,565 | 1,565 | 1,528 | 1,565 | -2 | -0.1% | 24,000 |
2020/08/05 | 1,564 | 1,567 | 1,531 | 1,567 | -5 | -0.3% | 23,500 |
2020/08/04 | 1,550 | 1,573 | 1,530 | 1,572 | +33 | +2.1% | 37,600 |
2020/08/03 | 1,536 | 1,540 | 1,510 | 1,539 | +8 | +0.5% | 28,100 |
2020/07/31 | 1,611 | 1,611 | 1,527 | 1,531 | -97 | -6% | 32,600 |
2020/07/30 | 1,629 | 1,629 | 1,582 | 1,628 | +13 | +0.8% | 31,800 |
2020/07/29 | 1,645 | 1,649 | 1,615 | 1,615 | -42 | -2.5% | 20,400 |
2020/07/28 | 1,682 | 1,682 | 1,639 | 1,657 | -25 | -1.5% | 17,400 |
2020/07/27 | 1,660 | 1,682 | 1,632 | 1,682 | +31 | +1.9% | 17,700 |
2020/07/22 | 1,699 | 1,699 | 1,651 | 1,651 | -46 | -2.7% | 17,300 |
2020/07/21 | 1,672 | 1,699 | 1,664 | 1,697 | +25 | +1.5% | 13,800 |
1001~
1050
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