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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,832 | 1,870 | 1,832 | 1,865 | +33 | +1.8% | 31,700 |
2018/09/05 | 1,825 | 1,845 | 1,824 | 1,832 | +6 | +0.3% | 22,900 |
2018/09/04 | 1,835 | 1,842 | 1,823 | 1,826 | -17 | -0.9% | 13,700 |
2018/09/03 | 1,863 | 1,863 | 1,829 | 1,843 | -7 | -0.4% | 22,000 |
2018/08/31 | 1,858 | 1,861 | 1,840 | 1,850 | -15 | -0.8% | 8,800 |
2018/08/30 | 1,851 | 1,866 | 1,846 | 1,865 | +14 | +0.8% | 19,900 |
2018/08/29 | 1,849 | 1,859 | 1,833 | 1,851 | +16 | +0.9% | 14,900 |
2018/08/28 | 1,864 | 1,864 | 1,826 | 1,835 | +11 | +0.6% | 12,000 |
2018/08/27 | 1,814 | 1,836 | 1,804 | 1,824 | +36 | +2% | 15,500 |
2018/08/24 | 1,784 | 1,808 | 1,782 | 1,788 | +5 | +0.3% | 12,200 |
2018/08/23 | 1,761 | 1,792 | 1,760 | 1,783 | +22 | +1.2% | 12,800 |
2018/08/22 | 1,756 | 1,767 | 1,739 | 1,761 | +5 | +0.3% | 22,600 |
2018/08/21 | 1,740 | 1,765 | 1,732 | 1,756 | +1 | +0.1% | 10,000 |
2018/08/20 | 1,751 | 1,771 | 1,747 | 1,755 | -26 | -1.5% | 11,500 |
2018/08/17 | 1,720 | 1,783 | 1,720 | 1,781 | +40 | +2.3% | 12,500 |
2018/08/16 | 1,741 | 1,750 | 1,714 | 1,741 | -29 | -1.6% | 17,500 |
2018/08/15 | 1,741 | 1,774 | 1,741 | 1,770 | +37 | +2.1% | 26,500 |
2018/08/14 | 1,740 | 1,752 | 1,718 | 1,733 | ±0 | ±0% | 33,500 |
2018/08/13 | 1,807 | 1,820 | 1,723 | 1,733 | -234 | -11.9% | 72,600 |
2018/08/10 | 2,002 | 2,011 | 1,961 | 1,967 | -44 | -2.2% | 30,800 |
2018/08/09 | 2,040 | 2,058 | 2,009 | 2,011 | -43 | -2.1% | 24,500 |
2018/08/08 | 2,031 | 2,068 | 2,031 | 2,054 | +9 | +0.4% | 11,400 |
2018/08/07 | 1,992 | 2,048 | 1,992 | 2,045 | +46 | +2.3% | 13,500 |
2018/08/06 | 1,999 | 2,012 | 1,996 | 1,999 | -11 | -0.5% | 6,900 |
2018/08/03 | 2,036 | 2,037 | 1,999 | 2,010 | -23 | -1.1% | 10,000 |
2018/08/02 | 2,042 | 2,067 | 2,025 | 2,033 | -9 | -0.4% | 18,000 |
2018/08/01 | 2,035 | 2,051 | 2,014 | 2,042 | +7 | +0.3% | 15,200 |
2018/07/31 | 2,012 | 2,060 | 1,998 | 2,035 | +34 | +1.7% | 31,800 |
2018/07/30 | 1,984 | 2,006 | 1,977 | 2,001 | +10 | +0.5% | 15,300 |
2018/07/27 | 2,003 | 2,021 | 1,989 | 1,991 | -12 | -0.6% | 13,900 |
2018/07/26 | 1,987 | 2,005 | 1,974 | 2,003 | +16 | +0.8% | 13,500 |
2018/07/25 | 1,989 | 1,998 | 1,983 | 1,987 | -2 | -0.1% | 8,900 |
2018/07/24 | 2,024 | 2,028 | 1,974 | 1,989 | -35 | -1.7% | 16,100 |
2018/07/23 | 2,036 | 2,051 | 2,024 | 2,024 | -3 | -0.1% | 11,600 |
2018/07/20 | 2,041 | 2,041 | 2,017 | 2,027 | -10 | -0.5% | 12,900 |
2018/07/19 | 2,043 | 2,048 | 2,034 | 2,037 | +9 | +0.4% | 8,700 |
1501~
1550
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