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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,904 | 1,912 | 1,885 | 1,897 | -7 | -0.4% | 41,000 |
2018/12/10 | 1,909 | 1,914 | 1,898 | 1,904 | -55 | -2.8% | 14,400 |
2018/12/07 | 1,944 | 1,963 | 1,914 | 1,959 | +16 | +0.8% | 20,500 |
2018/12/06 | 1,983 | 1,983 | 1,937 | 1,943 | -40 | -2% | 16,900 |
2018/12/05 | 1,975 | 1,997 | 1,953 | 1,983 | -26 | -1.3% | 13,200 |
2018/12/04 | 2,045 | 2,050 | 1,995 | 2,009 | -52 | -2.5% | 15,200 |
2018/12/03 | 2,095 | 2,128 | 2,020 | 2,061 | -26 | -1.2% | 16,200 |
2018/11/30 | 2,065 | 2,091 | 2,047 | 2,087 | +37 | +1.8% | 17,000 |
2018/11/29 | 2,050 | 2,064 | 2,044 | 2,050 | +20 | +1% | 11,100 |
2018/11/28 | 2,038 | 2,040 | 2,015 | 2,030 | -8 | -0.4% | 19,400 |
2018/11/27 | 2,043 | 2,065 | 2,037 | 2,038 | -5 | -0.2% | 21,400 |
2018/11/26 | 2,040 | 2,061 | 2,033 | 2,043 | -23 | -1.1% | 13,600 |
2018/11/22 | 2,045 | 2,066 | 2,035 | 2,066 | +21 | +1% | 8,300 |
2018/11/21 | 2,015 | 2,052 | 2,013 | 2,045 | -3 | -0.1% | 23,700 |
2018/11/20 | 2,051 | 2,051 | 2,025 | 2,048 | -3 | -0.1% | 14,900 |
2018/11/19 | 2,056 | 2,077 | 2,043 | 2,051 | -7 | -0.3% | 13,600 |
2018/11/16 | 2,045 | 2,066 | 2,030 | 2,058 | +10 | +0.5% | 19,400 |
2018/11/15 | 2,011 | 2,052 | 2,008 | 2,048 | +12 | +0.6% | 14,700 |
2018/11/14 | 2,025 | 2,050 | 2,025 | 2,036 | ±0 | ±0% | 19,900 |
2018/11/13 | 2,060 | 2,060 | 2,014 | 2,036 | -42 | -2% | 18,200 |
2018/11/12 | 2,049 | 2,082 | 2,004 | 2,078 | -14 | -0.7% | 59,900 |
2018/11/09 | 2,072 | 2,124 | 2,066 | 2,092 | +20 | +1% | 30,100 |
2018/11/08 | 2,062 | 2,081 | 2,054 | 2,072 | +28 | +1.4% | 16,200 |
2018/11/07 | 2,027 | 2,065 | 2,027 | 2,044 | +24 | +1.2% | 37,600 |
2018/11/06 | 2,000 | 2,027 | 1,987 | 2,020 | +20 | +1% | 12,800 |
2018/11/05 | 1,970 | 2,010 | 1,963 | 2,000 | +13 | +0.7% | 24,100 |
2018/11/02 | 1,962 | 1,994 | 1,957 | 1,987 | +25 | +1.3% | 44,700 |
2018/11/01 | 1,949 | 1,971 | 1,929 | 1,962 | -3 | -0.2% | 34,900 |
2018/10/31 | 1,943 | 1,981 | 1,941 | 1,965 | +22 | +1.1% | 39,500 |
2018/10/30 | 1,864 | 1,945 | 1,864 | 1,943 | +79 | +4.2% | 84,700 |
2018/10/29 | 1,893 | 1,898 | 1,858 | 1,864 | -22 | -1.2% | 27,800 |
2018/10/26 | 1,909 | 1,909 | 1,862 | 1,886 | +13 | +0.7% | 53,500 |
2018/10/25 | 1,863 | 1,887 | 1,863 | 1,873 | -27 | -1.4% | 31,500 |
2018/10/24 | 1,861 | 1,909 | 1,854 | 1,900 | +39 | +2.1% | 24,800 |
2018/10/23 | 1,866 | 1,878 | 1,834 | 1,861 | -24 | -1.3% | 34,600 |
2018/10/22 | 1,845 | 1,891 | 1,845 | 1,885 | +18 | +1% | 15,800 |
2018/10/19 | 1,869 | 1,882 | 1,840 | 1,867 | -3 | -0.2% | 21,000 |
2018/10/18 | 1,870 | 1,887 | 1,865 | 1,870 | ±0 | ±0% | 24,500 |
2018/10/17 | 1,837 | 1,878 | 1,837 | 1,870 | +37 | +2% | 39,300 |
2018/10/16 | 1,829 | 1,839 | 1,824 | 1,833 | -13 | -0.7% | 42,100 |
2018/10/15 | 1,835 | 1,873 | 1,831 | 1,846 | -4 | -0.2% | 42,700 |
2018/10/12 | 1,855 | 1,866 | 1,837 | 1,850 | ±0 | ±0% | 23,800 |
2018/10/11 | 1,862 | 1,872 | 1,830 | 1,850 | -41 | -2.2% | 57,000 |
2018/10/10 | 1,894 | 1,907 | 1,869 | 1,891 | +3 | +0.2% | 46,900 |
2018/10/09 | 1,907 | 1,907 | 1,848 | 1,888 | -39 | -2% | 81,200 |
2018/10/05 | 1,962 | 1,962 | 1,917 | 1,927 | -55 | -2.8% | 52,300 |
2018/10/04 | 2,013 | 2,013 | 1,965 | 1,982 | -13 | -0.7% | 25,900 |
2018/10/03 | 2,025 | 2,045 | 1,994 | 1,995 | -19 | -0.9% | 12,500 |
2018/10/02 | 2,048 | 2,078 | 2,010 | 2,014 | -10 | -0.5% | 18,700 |
2018/10/01 | 2,005 | 2,036 | 2,005 | 2,024 | -1 | ±0% | 35,300 |
1451~
1500
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