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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 2,027 | 2,056 | 2,025 | 2,048 | +24 | +1.2% | 36,300 |
2018/04/12 | 2,037 | 2,037 | 2,015 | 2,024 | -1 | ±0% | 8,700 |
2018/04/11 | 2,043 | 2,043 | 2,015 | 2,025 | +2 | +0.1% | 8,700 |
2018/04/10 | 2,006 | 2,046 | 2,006 | 2,023 | +11 | +0.5% | 13,200 |
2018/04/09 | 2,001 | 2,012 | 1,987 | 2,012 | +4 | +0.2% | 22,000 |
2018/04/06 | 2,043 | 2,043 | 2,005 | 2,008 | -35 | -1.7% | 33,100 |
2018/04/05 | 2,059 | 2,059 | 2,029 | 2,043 | -22 | -1.1% | 24,400 |
2018/04/04 | 2,043 | 2,070 | 2,037 | 2,065 | +22 | +1.1% | 21,000 |
2018/04/03 | 2,036 | 2,052 | 2,022 | 2,043 | +3 | +0.1% | 16,900 |
2018/04/02 | 2,038 | 2,052 | 2,036 | 2,040 | +2 | +0.1% | 8,000 |
2018/03/30 | 2,062 | 2,062 | 2,029 | 2,038 | +6 | +0.3% | 13,600 |
2018/03/29 | 2,080 | 2,080 | 2,015 | 2,032 | -47 | -2.3% | 20,700 |
2018/03/28 | 2,072 | 2,085 | 2,039 | 2,079 | -15 | -0.7% | 22,500 |
2018/03/27 | 2,072 | 2,095 | 2,071 | 2,094 | +23 | +1.1% | 56,400 |
2018/03/26 | 2,025 | 2,072 | 2,022 | 2,071 | +27 | +1.3% | 33,800 |
2018/03/23 | 2,061 | 2,068 | 2,026 | 2,044 | -54 | -2.6% | 45,700 |
2018/03/22 | 2,108 | 2,111 | 2,077 | 2,098 | -14 | -0.7% | 24,600 |
2018/03/20 | 2,121 | 2,121 | 2,088 | 2,112 | -20 | -0.9% | 13,700 |
2018/03/19 | 2,130 | 2,136 | 2,104 | 2,132 | -4 | -0.2% | 13,200 |
2018/03/16 | 2,142 | 2,142 | 2,107 | 2,136 | +14 | +0.7% | 30,000 |
2018/03/15 | 2,135 | 2,143 | 2,111 | 2,122 | -13 | -0.6% | 10,300 |
2018/03/14 | 2,065 | 2,141 | 2,065 | 2,135 | +70 | +3.4% | 30,900 |
2018/03/13 | 2,068 | 2,068 | 2,046 | 2,065 | -2 | -0.1% | 20,500 |
2018/03/12 | 2,058 | 2,086 | 2,057 | 2,067 | +11 | +0.5% | 14,100 |
2018/03/09 | 2,087 | 2,097 | 2,043 | 2,056 | -4 | -0.2% | 27,500 |
2018/03/08 | 2,091 | 2,091 | 2,044 | 2,060 | -22 | -1.1% | 31,700 |
2018/03/07 | 2,137 | 2,140 | 2,070 | 2,082 | -57 | -2.7% | 50,100 |
2018/03/06 | 2,186 | 2,196 | 2,128 | 2,139 | -44 | -2% | 39,600 |
2018/03/05 | 2,130 | 2,198 | 2,119 | 2,183 | +37 | +1.7% | 31,900 |
2018/03/02 | 2,152 | 2,167 | 2,130 | 2,146 | -39 | -1.8% | 21,500 |
2018/03/01 | 2,205 | 2,207 | 2,173 | 2,185 | -9 | -0.4% | 21,700 |
2018/02/28 | 2,224 | 2,228 | 2,194 | 2,194 | -44 | -2% | 22,500 |
2018/02/27 | 2,210 | 2,249 | 2,209 | 2,238 | +49 | +2.2% | 18,800 |
2018/02/26 | 2,202 | 2,212 | 2,165 | 2,189 | -8 | -0.4% | 18,400 |
2018/02/23 | 2,200 | 2,206 | 2,192 | 2,197 | -5 | -0.2% | 14,200 |
2018/02/22 | 2,193 | 2,213 | 2,192 | 2,202 | +2 | +0.1% | 28,900 |
1601~
1650
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