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 |
---|---|---|---|---|---|---|---|
2019/03/04 | 2,050 | 2,051 | 2,031 | 2,038 | -1 | ±0% | 9,900 |
2019/03/01 | 2,028 | 2,063 | 2,028 | 2,039 | ±0 | ±0% | 12,900 |
2019/02/28 | 2,034 | 2,052 | 2,014 | 2,039 | +5 | +0.2% | 15,800 |
2019/02/27 | 2,045 | 2,064 | 2,032 | 2,034 | -14 | -0.7% | 34,500 |
2019/02/26 | 2,037 | 2,052 | 2,024 | 2,048 | +11 | +0.5% | 11,400 |
2019/02/25 | 2,049 | 2,049 | 2,023 | 2,037 | -12 | -0.6% | 13,300 |
2019/02/22 | 2,044 | 2,073 | 2,025 | 2,049 | +7 | +0.3% | 20,900 |
2019/02/21 | 2,022 | 2,047 | 2,021 | 2,042 | +14 | +0.7% | 21,100 |
2019/02/20 | 2,020 | 2,041 | 2,011 | 2,028 | +9 | +0.4% | 37,900 |
2019/02/19 | 2,020 | 2,029 | 2,004 | 2,019 | -13 | -0.6% | 33,500 |
2019/02/18 | 2,060 | 2,071 | 2,025 | 2,032 | -28 | -1.4% | 21,900 |
2019/02/15 | 2,052 | 2,073 | 2,036 | 2,060 | +3 | +0.1% | 18,300 |
2019/02/14 | 2,078 | 2,103 | 2,053 | 2,057 | -53 | -2.5% | 17,800 |
2019/02/13 | 2,043 | 2,114 | 1,998 | 2,110 | +57 | +2.8% | 60,300 |
2019/02/12 | 1,860 | 2,070 | 1,820 | 2,053 | +273 | +15.3% | 112,000 |
2019/02/08 | 1,800 | 1,805 | 1,757 | 1,780 | -24 | -1.3% | 31,100 |
2019/02/07 | 1,786 | 1,807 | 1,773 | 1,804 | +4 | +0.2% | 11,500 |
2019/02/06 | 1,793 | 1,814 | 1,786 | 1,800 | +25 | +1.4% | 20,400 |
2019/02/05 | 1,764 | 1,793 | 1,753 | 1,775 | +20 | +1.1% | 19,000 |
2019/02/04 | 1,670 | 1,777 | 1,665 | 1,755 | +107 | +6.5% | 38,900 |
2019/02/01 | 1,660 | 1,671 | 1,648 | 1,648 | -7 | -0.4% | 15,200 |
2019/01/31 | 1,683 | 1,683 | 1,649 | 1,655 | -11 | -0.7% | 21,200 |
2019/01/30 | 1,723 | 1,723 | 1,662 | 1,666 | -44 | -2.6% | 25,200 |
2019/01/29 | 1,715 | 1,753 | 1,704 | 1,710 | -3 | -0.2% | 21,700 |
2019/01/28 | 1,725 | 1,734 | 1,713 | 1,713 | -12 | -0.7% | 9,400 |
2019/01/25 | 1,729 | 1,748 | 1,725 | 1,725 | -4 | -0.2% | 18,700 |
2019/01/24 | 1,729 | 1,741 | 1,713 | 1,729 | ±0 | ±0% | 11,100 |
2019/01/23 | 1,727 | 1,747 | 1,727 | 1,729 | -16 | -0.9% | 8,400 |
2019/01/22 | 1,758 | 1,758 | 1,737 | 1,745 | -13 | -0.7% | 7,600 |
2019/01/21 | 1,741 | 1,764 | 1,741 | 1,758 | +28 | +1.6% | 14,800 |
2019/01/18 | 1,744 | 1,750 | 1,727 | 1,730 | +1 | +0.1% | 14,700 |
2019/01/17 | 1,726 | 1,754 | 1,717 | 1,729 | +15 | +0.9% | 19,000 |
2019/01/16 | 1,768 | 1,768 | 1,707 | 1,714 | -30 | -1.7% | 36,000 |
2019/01/15 | 1,753 | 1,758 | 1,736 | 1,744 | -18 | -1% | 19,400 |
2019/01/11 | 1,783 | 1,783 | 1,751 | 1,762 | -21 | -1.2% | 10,900 |
2019/01/10 | 1,771 | 1,790 | 1,751 | 1,783 | -8 | -0.4% | 15,500 |
2019/01/09 | 1,785 | 1,798 | 1,757 | 1,791 | +6 | +0.3% | 21,300 |
2019/01/08 | 1,784 | 1,807 | 1,777 | 1,785 | +2 | +0.1% | 31,100 |
2019/01/07 | 1,818 | 1,844 | 1,770 | 1,783 | -17 | -0.9% | 17,400 |
2019/01/04 | 1,785 | 1,811 | 1,767 | 1,800 | -25 | -1.4% | 22,700 |
2018/12/28 | 1,827 | 1,847 | 1,800 | 1,825 | -2 | -0.1% | 14,800 |
2018/12/27 | 1,770 | 1,827 | 1,770 | 1,827 | +109 | +6.3% | 22,300 |
2018/12/26 | 1,675 | 1,747 | 1,675 | 1,718 | +43 | +2.6% | 32,000 |
2018/12/25 | 1,624 | 1,695 | 1,624 | 1,675 | -29 | -1.7% | 45,800 |
2018/12/21 | 1,730 | 1,732 | 1,659 | 1,704 | -31 | -1.8% | 35,000 |
2018/12/20 | 1,790 | 1,803 | 1,735 | 1,735 | -66 | -3.7% | 26,200 |
2018/12/19 | 1,800 | 1,810 | 1,784 | 1,801 | -1 | -0.1% | 31,300 |
2018/12/18 | 1,833 | 1,834 | 1,801 | 1,802 | -42 | -2.3% | 23,400 |
2018/12/17 | 1,890 | 1,904 | 1,844 | 1,844 | -51 | -2.7% | 25,100 |
2018/12/14 | 1,910 | 1,926 | 1,895 | 1,895 | -15 | -0.8% | 41,700 |
1401~
1450
件表示中 / 3588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 | 292,500円 | +7.6% | -29.7% | 2.80% | 16.78倍 | 0.70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 |
積水樹 | 207,100円 | +21.8% | -11.8% | 3.38% | 17.73倍 | 0.68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 |
住精化 | 470,500円 | +2.8% | -2.4% | 4.25% | 8.85倍 | 0.65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 |
JSP | 208,300円 | +8.1% | -8.9% | 3.84% | 10.30倍 | 0.54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 |
日精化 | 243,100円 | +9.2% | +13.4% | 3.04% | 15.40倍 | 1.14倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム