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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 2,050 | 2,063 | 2,028 | 2,063 | +32 | +1.6% | 14,300 |
2019/09/19 | 2,040 | 2,057 | 2,000 | 2,031 | -10 | -0.5% | 32,100 |
2019/09/18 | 2,050 | 2,070 | 2,017 | 2,041 | -9 | -0.4% | 19,200 |
2019/09/17 | 2,086 | 2,086 | 2,036 | 2,050 | -37 | -1.8% | 28,800 |
2019/09/13 | 2,055 | 2,090 | 2,024 | 2,087 | +58 | +2.9% | 47,900 |
2019/09/12 | 1,990 | 2,048 | 1,985 | 2,029 | +38 | +1.9% | 30,100 |
2019/09/11 | 1,952 | 1,995 | 1,947 | 1,991 | +39 | +2% | 21,200 |
2019/09/10 | 1,987 | 1,999 | 1,932 | 1,952 | -42 | -2.1% | 33,100 |
2019/09/09 | 1,940 | 1,994 | 1,940 | 1,994 | +52 | +2.7% | 22,600 |
2019/09/06 | 1,951 | 1,954 | 1,936 | 1,942 | -9 | -0.5% | 5,900 |
2019/09/05 | 1,903 | 1,954 | 1,903 | 1,951 | +53 | +2.8% | 13,900 |
2019/09/04 | 1,894 | 1,922 | 1,889 | 1,898 | -20 | -1% | 11,600 |
2019/09/03 | 1,898 | 1,928 | 1,898 | 1,918 | +12 | +0.6% | 5,100 |
2019/09/02 | 1,907 | 1,939 | 1,905 | 1,906 | -33 | -1.7% | 9,500 |
2019/08/30 | 1,918 | 1,949 | 1,907 | 1,939 | +61 | +3.2% | 21,000 |
2019/08/29 | 1,870 | 1,885 | 1,868 | 1,878 | +15 | +0.8% | 13,700 |
2019/08/28 | 1,866 | 1,873 | 1,857 | 1,863 | +1 | +0.1% | 13,500 |
2019/08/27 | 1,830 | 1,865 | 1,830 | 1,862 | +45 | +2.5% | 9,200 |
2019/08/26 | 1,801 | 1,834 | 1,801 | 1,817 | -46 | -2.5% | 15,100 |
2019/08/23 | 1,875 | 1,877 | 1,863 | 1,863 | -17 | -0.9% | 5,400 |
2019/08/22 | 1,903 | 1,903 | 1,872 | 1,880 | -2 | -0.1% | 7,400 |
2019/08/21 | 1,912 | 1,913 | 1,882 | 1,882 | -54 | -2.8% | 11,600 |
2019/08/20 | 1,902 | 1,936 | 1,901 | 1,936 | +34 | +1.8% | 14,000 |
2019/08/19 | 1,888 | 1,918 | 1,887 | 1,902 | +41 | +2.2% | 16,300 |
2019/08/16 | 1,844 | 1,871 | 1,832 | 1,861 | +13 | +0.7% | 12,300 |
2019/08/15 | 1,818 | 1,852 | 1,809 | 1,848 | -9 | -0.5% | 17,000 |
2019/08/14 | 1,878 | 1,878 | 1,825 | 1,857 | +10 | +0.5% | 26,100 |
2019/08/13 | 1,830 | 1,919 | 1,821 | 1,847 | +26 | +1.4% | 44,100 |
2019/08/09 | 1,803 | 1,847 | 1,803 | 1,821 | +48 | +2.7% | 26,500 |
2019/08/08 | 1,733 | 1,787 | 1,733 | 1,773 | +42 | +2.4% | 11,700 |
2019/08/07 | 1,746 | 1,755 | 1,712 | 1,731 | -15 | -0.9% | 18,100 |
2019/08/06 | 1,720 | 1,755 | 1,705 | 1,746 | -15 | -0.9% | 19,500 |
2019/08/05 | 1,793 | 1,793 | 1,746 | 1,761 | -32 | -1.8% | 23,600 |
2019/08/02 | 1,849 | 1,849 | 1,793 | 1,793 | -65 | -3.5% | 21,300 |
2019/08/01 | 1,866 | 1,866 | 1,853 | 1,858 | -8 | -0.4% | 5,700 |
2019/07/31 | 1,867 | 1,883 | 1,843 | 1,866 | +2 | +0.1% | 27,100 |
2019/07/30 | 1,840 | 1,868 | 1,825 | 1,864 | +19 | +1% | 42,900 |
2019/07/29 | 1,850 | 1,851 | 1,832 | 1,845 | +3 | +0.2% | 9,500 |
2019/07/26 | 1,855 | 1,856 | 1,831 | 1,842 | -38 | -2% | 22,900 |
2019/07/25 | 1,856 | 1,881 | 1,856 | 1,880 | +24 | +1.3% | 10,900 |
2019/07/24 | 1,861 | 1,873 | 1,851 | 1,856 | -21 | -1.1% | 23,600 |
2019/07/23 | 1,862 | 1,890 | 1,862 | 1,877 | +9 | +0.5% | 12,600 |
2019/07/22 | 1,896 | 1,896 | 1,861 | 1,868 | -35 | -1.8% | 16,400 |
2019/07/19 | 1,866 | 1,905 | 1,863 | 1,903 | +37 | +2% | 7,300 |
2019/07/18 | 1,900 | 1,900 | 1,863 | 1,866 | -41 | -2.1% | 31,100 |
2019/07/17 | 1,910 | 1,918 | 1,881 | 1,907 | +6 | +0.3% | 7,800 |
2019/07/16 | 1,922 | 1,922 | 1,886 | 1,901 | -4 | -0.2% | 8,700 |
2019/07/12 | 1,908 | 1,923 | 1,880 | 1,905 | +10 | +0.5% | 12,500 |
2019/07/11 | 1,859 | 1,904 | 1,859 | 1,895 | +37 | +2% | 12,700 |
2019/07/10 | 1,885 | 1,899 | 1,858 | 1,858 | -26 | -1.4% | 23,100 |
1251~
1300
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