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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 2,002 | 2,007 | 1,994 | 2,005 | +3 | +0.1% | 10,300 |
2019/12/24 | 2,012 | 2,012 | 2,002 | 2,002 | +2 | +0.1% | 5,600 |
2019/12/23 | 2,002 | 2,009 | 1,998 | 2,000 | -1 | ±0% | 9,400 |
2019/12/20 | 2,025 | 2,037 | 2,001 | 2,001 | -15 | -0.7% | 12,800 |
2019/12/19 | 2,016 | 2,017 | 2,010 | 2,016 | -6 | -0.3% | 5,900 |
2019/12/18 | 2,037 | 2,037 | 2,006 | 2,022 | -27 | -1.3% | 10,600 |
2019/12/17 | 2,046 | 2,049 | 2,022 | 2,049 | +27 | +1.3% | 11,600 |
2019/12/16 | 2,015 | 2,022 | 2,000 | 2,022 | +7 | +0.3% | 16,100 |
2019/12/13 | 2,026 | 2,034 | 2,011 | 2,015 | +15 | +0.8% | 27,600 |
2019/12/12 | 2,009 | 2,009 | 1,996 | 2,000 | -1 | ±0% | 8,300 |
2019/12/11 | 1,998 | 2,005 | 1,994 | 2,001 | +3 | +0.2% | 10,200 |
2019/12/10 | 2,009 | 2,009 | 1,986 | 1,998 | -22 | -1.1% | 21,600 |
2019/12/09 | 2,029 | 2,030 | 2,013 | 2,020 | +4 | +0.2% | 10,000 |
2019/12/06 | 2,033 | 2,033 | 2,011 | 2,016 | +13 | +0.6% | 11,800 |
1151~
1200
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