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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,833 | 1,833 | 1,792 | 1,825 | -12 | -0.7% | 76,900 |
2020/05/28 | 1,815 | 1,870 | 1,781 | 1,837 | +134 | +7.9% | 186,800 |
2020/05/27 | 1,678 | 1,719 | 1,661 | 1,703 | +105 | +6.6% | 159,700 |
2020/05/26 | 1,578 | 1,624 | 1,570 | 1,598 | +38 | +2.4% | 81,000 |
2020/05/25 | 1,570 | 1,570 | 1,539 | 1,560 | +28 | +1.8% | 32,400 |
2020/05/22 | 1,493 | 1,532 | 1,482 | 1,532 | +50 | +3.4% | 38,100 |
2020/05/21 | 1,498 | 1,498 | 1,481 | 1,482 | -9 | -0.6% | 52,600 |
2020/05/20 | 1,496 | 1,512 | 1,486 | 1,491 | -4 | -0.3% | 33,400 |
2020/05/19 | 1,519 | 1,522 | 1,477 | 1,495 | -3 | -0.2% | 55,200 |
2020/05/18 | 1,503 | 1,505 | 1,483 | 1,498 | +3 | +0.2% | 14,000 |
2020/05/15 | 1,503 | 1,503 | 1,463 | 1,495 | +14 | +0.9% | 19,700 |
2020/05/14 | 1,502 | 1,510 | 1,481 | 1,481 | -16 | -1.1% | 15,500 |
2020/05/13 | 1,512 | 1,512 | 1,477 | 1,497 | -15 | -1% | 64,500 |
2020/05/12 | 1,514 | 1,525 | 1,492 | 1,512 | -8 | -0.5% | 38,300 |
2020/05/11 | 1,519 | 1,525 | 1,503 | 1,520 | -4 | -0.3% | 38,400 |
2020/05/08 | 1,549 | 1,549 | 1,493 | 1,524 | +1 | +0.1% | 49,800 |
2020/05/07 | 1,515 | 1,540 | 1,508 | 1,523 | +21 | +1.4% | 29,000 |
2020/05/01 | 1,545 | 1,545 | 1,494 | 1,502 | -53 | -3.4% | 24,700 |
2020/04/30 | 1,600 | 1,600 | 1,543 | 1,555 | -6 | -0.4% | 34,200 |
2020/04/28 | 1,530 | 1,564 | 1,525 | 1,561 | +26 | +1.7% | 18,800 |
2020/04/27 | 1,508 | 1,535 | 1,508 | 1,535 | +36 | +2.4% | 15,400 |
2020/04/24 | 1,477 | 1,502 | 1,453 | 1,499 | +38 | +2.6% | 26,900 |
2020/04/23 | 1,450 | 1,471 | 1,447 | 1,461 | +21 | +1.5% | 41,500 |
2020/04/22 | 1,471 | 1,478 | 1,440 | 1,440 | -39 | -2.6% | 28,200 |
2020/04/21 | 1,490 | 1,503 | 1,473 | 1,479 | -31 | -2.1% | 18,000 |
2020/04/20 | 1,535 | 1,544 | 1,499 | 1,510 | -24 | -1.6% | 14,300 |
2020/04/17 | 1,527 | 1,559 | 1,521 | 1,534 | -8 | -0.5% | 21,600 |
2020/04/16 | 1,491 | 1,542 | 1,487 | 1,542 | +40 | +2.7% | 24,200 |
2020/04/15 | 1,546 | 1,558 | 1,491 | 1,502 | -51 | -3.3% | 49,900 |
2020/04/14 | 1,570 | 1,574 | 1,539 | 1,553 | -28 | -1.8% | 30,800 |
2020/04/13 | 1,620 | 1,620 | 1,570 | 1,581 | -38 | -2.3% | 21,500 |
2020/04/10 | 1,625 | 1,631 | 1,596 | 1,619 | +10 | +0.6% | 17,300 |
2020/04/09 | 1,636 | 1,636 | 1,587 | 1,609 | -27 | -1.7% | 16,200 |
2020/04/08 | 1,611 | 1,656 | 1,611 | 1,636 | -7 | -0.4% | 19,900 |
2020/04/07 | 1,640 | 1,657 | 1,589 | 1,643 | +31 | +1.9% | 18,900 |
2020/04/06 | 1,521 | 1,612 | 1,521 | 1,612 | +91 | +6% | 18,000 |
2020/04/03 | 1,551 | 1,599 | 1,508 | 1,521 | -66 | -4.2% | 10,600 |
2020/04/02 | 1,576 | 1,599 | 1,540 | 1,587 | +49 | +3.2% | 25,400 |
2020/04/01 | 1,612 | 1,612 | 1,522 | 1,538 | -74 | -4.6% | 22,300 |
2020/03/31 | 1,715 | 1,715 | 1,596 | 1,612 | -82 | -4.8% | 26,300 |
2020/03/30 | 1,721 | 1,721 | 1,630 | 1,694 | -107 | -5.9% | 62,500 |
2020/03/27 | 1,892 | 1,892 | 1,772 | 1,801 | -53 | -2.9% | 126,700 |
2020/03/26 | 1,779 | 1,878 | 1,754 | 1,854 | +88 | +5% | 76,100 |
2020/03/25 | 1,758 | 1,777 | 1,708 | 1,766 | +57 | +3.3% | 43,700 |
2020/03/24 | 1,727 | 1,733 | 1,657 | 1,709 | +22 | +1.3% | 55,900 |
2020/03/23 | 1,681 | 1,701 | 1,551 | 1,687 | +6 | +0.4% | 76,100 |
2020/03/19 | 1,620 | 1,684 | 1,601 | 1,681 | +119 | +7.6% | 65,600 |
2020/03/18 | 1,527 | 1,610 | 1,514 | 1,562 | +92 | +6.3% | 41,400 |
2020/03/17 | 1,391 | 1,485 | 1,377 | 1,470 | +80 | +5.8% | 61,700 |
2020/03/16 | 1,413 | 1,443 | 1,390 | 1,390 | -6 | -0.4% | 51,700 |
1101~
1150
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