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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 2,025 | 2,045 | 2,008 | 2,028 | +3 | +0.1% | 8,500 |
2018/07/17 | 1,994 | 2,043 | 1,994 | 2,025 | +31 | +1.6% | 24,600 |
2018/07/13 | 1,997 | 2,009 | 1,991 | 1,994 | -3 | -0.2% | 12,800 |
2018/07/12 | 1,981 | 2,002 | 1,975 | 1,997 | +46 | +2.4% | 12,100 |
2018/07/11 | 1,973 | 1,973 | 1,932 | 1,951 | -35 | -1.8% | 41,400 |
2018/07/10 | 2,037 | 2,041 | 1,986 | 1,986 | -60 | -2.9% | 23,900 |
2018/07/09 | 2,040 | 2,051 | 2,035 | 2,046 | +6 | +0.3% | 11,100 |
2018/07/06 | 2,015 | 2,044 | 2,012 | 2,040 | +47 | +2.4% | 25,400 |
2018/07/05 | 1,986 | 2,010 | 1,975 | 1,993 | -1 | -0.1% | 17,300 |
2018/07/04 | 1,986 | 2,008 | 1,983 | 1,994 | -1 | -0.1% | 23,700 |
2018/07/03 | 1,997 | 1,997 | 1,978 | 1,995 | ±0 | ±0% | 24,300 |
2018/07/02 | 1,993 | 2,003 | 1,985 | 1,995 | +9 | +0.5% | 36,000 |
2018/06/29 | 1,980 | 1,992 | 1,955 | 1,986 | +32 | +1.6% | 28,800 |
2018/06/28 | 1,942 | 1,965 | 1,932 | 1,954 | -4 | -0.2% | 19,700 |
2018/06/27 | 1,947 | 1,976 | 1,945 | 1,958 | -19 | -1% | 15,900 |
2018/06/26 | 1,920 | 1,977 | 1,912 | 1,977 | +38 | +2% | 25,900 |
2018/06/25 | 1,957 | 1,966 | 1,926 | 1,939 | -30 | -1.5% | 27,100 |
2018/06/22 | 1,950 | 1,971 | 1,934 | 1,969 | +19 | +1% | 22,200 |
2018/06/21 | 1,996 | 1,997 | 1,943 | 1,950 | -56 | -2.8% | 46,500 |
2018/06/20 | 2,000 | 2,007 | 1,990 | 2,006 | +3 | +0.1% | 33,100 |
2018/06/19 | 2,005 | 2,005 | 1,992 | 2,003 | -2 | -0.1% | 28,400 |
2018/06/18 | 2,004 | 2,008 | 1,987 | 2,005 | -8 | -0.4% | 32,800 |
2018/06/15 | 1,992 | 2,013 | 1,961 | 2,013 | +41 | +2.1% | 58,100 |
2018/06/14 | 1,984 | 1,984 | 1,967 | 1,972 | -12 | -0.6% | 19,000 |
2018/06/13 | 1,982 | 2,002 | 1,975 | 1,984 | +2 | +0.1% | 26,400 |
2018/06/12 | 2,000 | 2,004 | 1,969 | 1,982 | -2 | -0.1% | 54,700 |
2018/06/11 | 2,002 | 2,004 | 1,971 | 1,984 | -16 | -0.8% | 16,200 |
2018/06/08 | 2,000 | 2,018 | 1,988 | 2,000 | -4 | -0.2% | 45,400 |
2018/06/07 | 1,986 | 2,006 | 1,981 | 2,004 | +42 | +2.1% | 37,600 |
2018/06/06 | 1,950 | 1,968 | 1,947 | 1,962 | +17 | +0.9% | 34,300 |
2018/06/05 | 1,953 | 1,960 | 1,927 | 1,945 | -8 | -0.4% | 50,000 |
2018/06/04 | 1,948 | 1,969 | 1,930 | 1,953 | +26 | +1.3% | 35,500 |
2018/06/01 | 1,908 | 1,928 | 1,900 | 1,927 | +24 | +1.3% | 28,400 |
2018/05/31 | 1,894 | 1,909 | 1,882 | 1,903 | +24 | +1.3% | 18,400 |
2018/05/30 | 1,899 | 1,900 | 1,868 | 1,879 | -32 | -1.7% | 46,200 |
2018/05/29 | 1,888 | 1,913 | 1,883 | 1,911 | +23 | +1.2% | 23,300 |
2018/05/28 | 1,883 | 1,893 | 1,879 | 1,888 | +6 | +0.3% | 13,900 |
2018/05/25 | 1,910 | 1,914 | 1,879 | 1,882 | -25 | -1.3% | 21,700 |
2018/05/24 | 1,938 | 1,938 | 1,895 | 1,907 | -31 | -1.6% | 33,600 |
2018/05/23 | 1,927 | 1,952 | 1,925 | 1,938 | -3 | -0.2% | 27,700 |
2018/05/22 | 1,952 | 1,952 | 1,922 | 1,941 | -11 | -0.6% | 15,900 |
2018/05/21 | 1,967 | 1,978 | 1,947 | 1,952 | -15 | -0.8% | 13,000 |
2018/05/18 | 1,954 | 1,982 | 1,944 | 1,967 | +11 | +0.6% | 19,900 |
2018/05/17 | 1,952 | 1,960 | 1,915 | 1,956 | +4 | +0.2% | 53,300 |
2018/05/16 | 1,933 | 1,959 | 1,932 | 1,952 | +25 | +1.3% | 23,600 |
2018/05/15 | 1,908 | 1,939 | 1,908 | 1,927 | +20 | +1% | 50,000 |
2018/05/14 | 2,081 | 2,090 | 1,895 | 1,907 | -209 | -9.9% | 114,400 |
2018/05/11 | 2,070 | 2,125 | 2,070 | 2,116 | +58 | +2.8% | 34,200 |
2018/05/10 | 2,060 | 2,062 | 2,044 | 2,058 | -7 | -0.3% | 13,700 |
2018/05/09 | 2,075 | 2,075 | 2,056 | 2,065 | +9 | +0.4% | 16,400 |
1551~
1600
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