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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,896 | 1,910 | 1,876 | 1,884 | -23 | -1.2% | 15,900 |
2019/07/08 | 1,926 | 1,930 | 1,898 | 1,907 | -23 | -1.2% | 18,800 |
2019/07/05 | 1,957 | 1,957 | 1,916 | 1,930 | -8 | -0.4% | 20,900 |
2019/07/04 | 1,926 | 1,945 | 1,904 | 1,938 | +28 | +1.5% | 15,100 |
2019/07/03 | 1,865 | 1,919 | 1,865 | 1,910 | +21 | +1.1% | 10,600 |
2019/07/02 | 1,884 | 1,899 | 1,872 | 1,889 | -5 | -0.3% | 10,600 |
2019/07/01 | 1,850 | 1,895 | 1,828 | 1,894 | +69 | +3.8% | 19,300 |
2019/06/28 | 1,851 | 1,851 | 1,821 | 1,825 | -14 | -0.8% | 21,100 |
2019/06/27 | 1,839 | 1,839 | 1,825 | 1,839 | +14 | +0.8% | 11,900 |
2019/06/26 | 1,864 | 1,864 | 1,821 | 1,825 | -26 | -1.4% | 14,000 |
2019/06/25 | 1,893 | 1,893 | 1,850 | 1,851 | -43 | -2.3% | 17,900 |
2019/06/24 | 1,910 | 1,923 | 1,890 | 1,894 | -24 | -1.3% | 11,100 |
2019/06/21 | 1,820 | 1,938 | 1,820 | 1,918 | +110 | +6.1% | 69,000 |
2019/06/20 | 1,796 | 1,810 | 1,792 | 1,808 | +33 | +1.9% | 31,100 |
2019/06/19 | 1,770 | 1,784 | 1,755 | 1,775 | +16 | +0.9% | 38,600 |
2019/06/18 | 1,765 | 1,781 | 1,751 | 1,759 | -6 | -0.3% | 27,300 |
2019/06/17 | 1,775 | 1,780 | 1,758 | 1,765 | -21 | -1.2% | 31,000 |
2019/06/14 | 1,780 | 1,794 | 1,767 | 1,786 | +6 | +0.3% | 28,700 |
2019/06/13 | 1,770 | 1,782 | 1,760 | 1,780 | +11 | +0.6% | 28,000 |
2019/06/12 | 1,778 | 1,780 | 1,767 | 1,769 | -6 | -0.3% | 27,700 |
2019/06/11 | 1,780 | 1,780 | 1,761 | 1,775 | +5 | +0.3% | 23,700 |
2019/06/10 | 1,784 | 1,790 | 1,760 | 1,770 | +15 | +0.9% | 54,800 |
2019/06/07 | 1,765 | 1,765 | 1,750 | 1,755 | -10 | -0.6% | 17,500 |
2019/06/06 | 1,774 | 1,774 | 1,759 | 1,765 | -4 | -0.2% | 10,700 |
2019/06/05 | 1,777 | 1,790 | 1,768 | 1,769 | +5 | +0.3% | 20,500 |
2019/06/04 | 1,778 | 1,778 | 1,759 | 1,764 | +1 | +0.1% | 17,400 |
2019/06/03 | 1,777 | 1,784 | 1,760 | 1,763 | -22 | -1.2% | 18,500 |
2019/05/31 | 1,822 | 1,822 | 1,784 | 1,785 | -18 | -1% | 13,900 |
2019/05/30 | 1,815 | 1,815 | 1,791 | 1,803 | +1 | +0.1% | 27,500 |
2019/05/29 | 1,781 | 1,820 | 1,770 | 1,802 | +19 | +1.1% | 15,800 |
2019/05/28 | 1,800 | 1,809 | 1,774 | 1,783 | -14 | -0.8% | 56,600 |
2019/05/27 | 1,800 | 1,810 | 1,792 | 1,797 | -4 | -0.2% | 25,400 |
2019/05/24 | 1,804 | 1,827 | 1,801 | 1,801 | -20 | -1.1% | 21,300 |
2019/05/23 | 1,832 | 1,849 | 1,820 | 1,821 | -11 | -0.6% | 10,100 |
2019/05/22 | 1,840 | 1,842 | 1,832 | 1,832 | -10 | -0.5% | 17,800 |
2019/05/21 | 1,866 | 1,868 | 1,839 | 1,842 | -29 | -1.5% | 24,700 |
1301~
1350
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