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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 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 |
2018/09/28 | 2,096 | 2,096 | 2,021 | 2,025 | -58 | -2.8% | 33,700 |
2018/09/27 | 2,134 | 2,134 | 2,065 | 2,083 | -40 | -1.9% | 31,500 |
2018/09/26 | 2,105 | 2,129 | 2,095 | 2,123 | -13 | -0.6% | 21,400 |
2018/09/25 | 2,040 | 2,138 | 2,023 | 2,136 | +61 | +2.9% | 50,700 |
2018/09/21 | 2,062 | 2,075 | 2,020 | 2,075 | +12 | +0.6% | 56,800 |
2018/09/20 | 2,047 | 2,079 | 2,030 | 2,063 | +18 | +0.9% | 33,900 |
2018/09/19 | 1,999 | 2,049 | 1,984 | 2,045 | +68 | +3.4% | 26,300 |
2018/09/18 | 1,938 | 1,997 | 1,937 | 1,977 | +39 | +2% | 25,300 |
2018/09/14 | 1,936 | 1,963 | 1,928 | 1,938 | -37 | -1.9% | 42,100 |
2018/09/13 | 1,974 | 1,994 | 1,965 | 1,975 | -11 | -0.6% | 18,100 |
2018/09/12 | 1,941 | 1,994 | 1,941 | 1,986 | +59 | +3.1% | 49,700 |
2018/09/11 | 1,916 | 1,934 | 1,912 | 1,927 | +13 | +0.7% | 17,600 |
2018/09/10 | 1,908 | 1,932 | 1,900 | 1,914 | +15 | +0.8% | 19,500 |
2018/09/07 | 1,865 | 1,907 | 1,832 | 1,899 | +34 | +1.8% | 30,200 |
1451~
1500
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