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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,396 | 1,438 | 1,343 | 1,396 | -52 | -3.6% | 58,900 |
2020/03/12 | 1,489 | 1,496 | 1,432 | 1,448 | -55 | -3.7% | 55,700 |
2020/03/11 | 1,534 | 1,550 | 1,503 | 1,503 | -32 | -2.1% | 41,800 |
2020/03/10 | 1,460 | 1,535 | 1,433 | 1,535 | +55 | +3.7% | 42,900 |
2020/03/09 | 1,520 | 1,524 | 1,467 | 1,480 | -67 | -4.3% | 62,800 |
2020/03/06 | 1,590 | 1,591 | 1,540 | 1,547 | -53 | -3.3% | 44,600 |
2020/03/05 | 1,612 | 1,624 | 1,592 | 1,600 | -6 | -0.4% | 40,700 |
2020/03/04 | 1,619 | 1,619 | 1,581 | 1,606 | -16 | -1% | 30,800 |
2020/03/03 | 1,700 | 1,708 | 1,622 | 1,622 | -53 | -3.2% | 36,800 |
2020/03/02 | 1,621 | 1,701 | 1,619 | 1,675 | +54 | +3.3% | 26,300 |
2020/02/28 | 1,701 | 1,703 | 1,611 | 1,621 | -103 | -6% | 43,700 |
2020/02/27 | 1,789 | 1,792 | 1,723 | 1,724 | -69 | -3.8% | 32,300 |
2020/02/26 | 1,792 | 1,805 | 1,756 | 1,793 | -8 | -0.4% | 30,800 |
2020/02/25 | 1,855 | 1,863 | 1,801 | 1,801 | -99 | -5.2% | 38,500 |
2020/02/21 | 1,917 | 1,923 | 1,900 | 1,900 | -15 | -0.8% | 12,500 |
2020/02/20 | 1,947 | 1,949 | 1,915 | 1,915 | -14 | -0.7% | 8,500 |
2020/02/19 | 1,960 | 1,960 | 1,929 | 1,929 | -14 | -0.7% | 9,000 |
2020/02/18 | 1,975 | 1,982 | 1,938 | 1,943 | -25 | -1.3% | 16,000 |
2020/02/17 | 1,998 | 1,998 | 1,960 | 1,968 | -30 | -1.5% | 16,500 |
2020/02/14 | 2,006 | 2,009 | 1,985 | 1,998 | -10 | -0.5% | 23,700 |
2020/02/13 | 2,038 | 2,050 | 2,007 | 2,008 | -22 | -1.1% | 9,000 |
2020/02/12 | 2,033 | 2,047 | 2,023 | 2,030 | +2 | +0.1% | 8,200 |
2020/02/10 | 2,015 | 2,042 | 2,015 | 2,028 | -27 | -1.3% | 8,800 |
2020/02/07 | 2,068 | 2,068 | 2,042 | 2,055 | -16 | -0.8% | 5,100 |
2020/02/06 | 2,015 | 2,079 | 2,015 | 2,071 | +65 | +3.2% | 29,600 |
2020/02/05 | 2,018 | 2,018 | 1,997 | 2,006 | +14 | +0.7% | 8,100 |
2020/02/04 | 1,957 | 1,992 | 1,957 | 1,992 | +28 | +1.4% | 3,900 |
2020/02/03 | 1,970 | 1,987 | 1,959 | 1,964 | -11 | -0.6% | 10,600 |
2020/01/31 | 1,979 | 1,988 | 1,968 | 1,975 | +8 | +0.4% | 12,000 |
2020/01/30 | 1,989 | 1,989 | 1,955 | 1,967 | -23 | -1.2% | 16,700 |
2020/01/29 | 1,954 | 1,992 | 1,954 | 1,990 | +37 | +1.9% | 13,500 |
2020/01/28 | 1,970 | 1,977 | 1,946 | 1,953 | -33 | -1.7% | 35,700 |
2020/01/27 | 1,991 | 1,997 | 1,972 | 1,986 | -7 | -0.4% | 24,500 |
2020/01/24 | 2,016 | 2,022 | 1,993 | 1,993 | -23 | -1.1% | 16,600 |
2020/01/23 | 2,021 | 2,036 | 2,013 | 2,016 | -5 | -0.2% | 8,000 |
2020/01/22 | 2,020 | 2,032 | 2,013 | 2,021 | +4 | +0.2% | 8,400 |
2020/01/21 | 2,001 | 2,021 | 2,001 | 2,017 | +17 | +0.9% | 6,800 |
2020/01/20 | 2,003 | 2,020 | 2,000 | 2,000 | -3 | -0.1% | 7,600 |
2020/01/17 | 2,000 | 2,004 | 1,993 | 2,003 | +5 | +0.3% | 20,500 |
2020/01/16 | 2,010 | 2,010 | 1,998 | 1,998 | -10 | -0.5% | 5,600 |
2020/01/15 | 2,007 | 2,014 | 1,993 | 2,008 | +9 | +0.5% | 15,500 |
2020/01/14 | 2,009 | 2,017 | 1,998 | 1,999 | -9 | -0.4% | 17,300 |
2020/01/10 | 2,028 | 2,028 | 2,005 | 2,008 | -6 | -0.3% | 5,300 |
2020/01/09 | 2,014 | 2,025 | 2,007 | 2,014 | +12 | +0.6% | 6,600 |
2020/01/08 | 2,020 | 2,020 | 1,992 | 2,002 | -30 | -1.5% | 21,300 |
2020/01/07 | 2,012 | 2,042 | 2,003 | 2,032 | +34 | +1.7% | 13,900 |
2020/01/06 | 2,014 | 2,014 | 1,991 | 1,998 | -19 | -0.9% | 24,300 |
2019/12/30 | 2,022 | 2,033 | 2,012 | 2,017 | -23 | -1.1% | 6,900 |
2019/12/27 | 2,045 | 2,045 | 2,027 | 2,040 | +15 | +0.7% | 9,700 |
2019/12/26 | 1,993 | 2,025 | 1,993 | 2,025 | +20 | +1% | 11,500 |
1151~
1200
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