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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/08 | 2,100 | 2,114 | 2,020 | 2,056 | -68 | -3.2% | 63,500 |
2018/05/07 | 2,089 | 2,136 | 2,073 | 2,124 | +41 | +2% | 16,600 |
2018/05/02 | 2,089 | 2,094 | 2,068 | 2,083 | -6 | -0.3% | 9,500 |
2018/05/01 | 2,085 | 2,090 | 2,072 | 2,089 | ±0 | ±0% | 5,300 |
2018/04/27 | 2,099 | 2,103 | 2,061 | 2,089 | +1 | ±0% | 14,100 |
2018/04/26 | 2,069 | 2,097 | 2,065 | 2,088 | +26 | +1.3% | 16,500 |
2018/04/25 | 2,046 | 2,067 | 2,042 | 2,062 | +9 | +0.4% | 15,500 |
2018/04/24 | 2,033 | 2,053 | 2,029 | 2,053 | +20 | +1% | 7,700 |
2018/04/23 | 2,049 | 2,056 | 2,026 | 2,033 | -16 | -0.8% | 11,700 |
2018/04/20 | 2,041 | 2,062 | 2,027 | 2,049 | +8 | +0.4% | 10,400 |
2018/04/19 | 2,020 | 2,055 | 2,007 | 2,041 | +41 | +2.1% | 31,100 |
2018/04/18 | 2,030 | 2,031 | 1,997 | 2,000 | -23 | -1.1% | 42,600 |
2018/04/17 | 2,066 | 2,066 | 2,018 | 2,023 | -66 | -3.2% | 24,300 |
2018/04/16 | 2,050 | 2,097 | 2,033 | 2,089 | +41 | +2% | 17,400 |
1551~
1600
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