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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 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 |
2018/02/21 | 2,200 | 2,217 | 2,181 | 2,200 | -5 | -0.2% | 20,800 |
2018/02/20 | 2,178 | 2,210 | 2,165 | 2,205 | +26 | +1.2% | 22,300 |
2018/02/19 | 2,150 | 2,179 | 2,150 | 2,179 | +32 | +1.5% | 17,000 |
2018/02/16 | 2,135 | 2,175 | 2,131 | 2,147 | +12 | +0.6% | 19,000 |
2018/02/15 | 2,119 | 2,180 | 2,101 | 2,135 | +40 | +1.9% | 53,600 |
2018/02/14 | 2,080 | 2,102 | 2,066 | 2,095 | +15 | +0.7% | 41,200 |
2018/02/13 | 2,170 | 2,208 | 2,060 | 2,080 | -97 | -4.5% | 108,000 |
2018/02/09 | 2,172 | 2,193 | 2,116 | 2,177 | -45 | -2% | 43,500 |
2018/02/08 | 2,204 | 2,251 | 2,204 | 2,222 | +18 | +0.8% | 25,400 |
2018/02/07 | 2,225 | 2,271 | 2,201 | 2,204 | -8 | -0.4% | 87,200 |
2018/02/06 | 2,171 | 2,252 | 2,171 | 2,212 | -39 | -1.7% | 64,600 |
2018/02/05 | 2,218 | 2,284 | 2,217 | 2,251 | ±0 | ±0% | 23,700 |
2018/02/02 | 2,226 | 2,279 | 2,205 | 2,251 | +38 | +1.7% | 33,400 |
2018/02/01 | 2,181 | 2,237 | 2,181 | 2,213 | +32 | +1.5% | 41,300 |
1601~
1650
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