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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 2,237 | 2,260 | 2,177 | 2,181 | -51 | -2.3% | 24,300 |
2018/01/30 | 2,277 | 2,277 | 2,228 | 2,232 | -44 | -1.9% | 34,100 |
2018/01/29 | 2,275 | 2,297 | 2,258 | 2,276 | +4 | +0.2% | 13,400 |
2018/01/26 | 2,275 | 2,316 | 2,266 | 2,272 | +10 | +0.4% | 20,600 |
2018/01/25 | 2,313 | 2,322 | 2,259 | 2,262 | -60 | -2.6% | 13,000 |
2018/01/24 | 2,335 | 2,335 | 2,308 | 2,322 | -16 | -0.7% | 9,500 |
2018/01/23 | 2,322 | 2,354 | 2,322 | 2,338 | +16 | +0.7% | 10,300 |
2018/01/22 | 2,301 | 2,323 | 2,275 | 2,322 | +21 | +0.9% | 19,000 |
2018/01/19 | 2,261 | 2,316 | 2,261 | 2,301 | +40 | +1.8% | 16,000 |
2018/01/18 | 2,286 | 2,287 | 2,255 | 2,261 | -4 | -0.2% | 28,300 |
2018/01/17 | 2,250 | 2,273 | 2,249 | 2,265 | +10 | +0.4% | 16,500 |
2018/01/16 | 2,235 | 2,255 | 2,235 | 2,255 | +20 | +0.9% | 7,000 |
2018/01/15 | 2,250 | 2,251 | 2,230 | 2,235 | +6 | +0.3% | 7,900 |
2018/01/12 | 2,218 | 2,243 | 2,218 | 2,229 | +11 | +0.5% | 16,700 |
2018/01/11 | 2,237 | 2,237 | 2,201 | 2,218 | -23 | -1% | 15,100 |
2018/01/10 | 2,255 | 2,270 | 2,240 | 2,241 | -14 | -0.6% | 9,600 |
2018/01/09 | 2,245 | 2,256 | 2,226 | 2,255 | +10 | +0.4% | 18,300 |
2018/01/05 | 2,239 | 2,256 | 2,227 | 2,245 | +13 | +0.6% | 29,000 |
2018/01/04 | 2,200 | 2,235 | 2,200 | 2,232 | +18 | +0.8% | 20,800 |
2017/12/29 | 2,217 | 2,242 | 2,202 | 2,214 | -2 | -0.1% | 13,900 |
2017/12/28 | 2,241 | 2,242 | 2,206 | 2,216 | -25 | -1.1% | 23,700 |
2017/12/27 | 2,244 | 2,253 | 2,236 | 2,241 | -3 | -0.1% | 10,100 |
2017/12/26 | 2,244 | 2,270 | 2,239 | 2,244 | +1 | ±0% | 24,700 |
2017/12/25 | 2,218 | 2,243 | 2,218 | 2,243 | +28 | +1.3% | 8,000 |
2017/12/22 | 2,201 | 2,232 | 2,201 | 2,215 | +14 | +0.6% | 16,200 |
2017/12/21 | 2,200 | 2,209 | 2,193 | 2,201 | +1 | ±0% | 14,500 |
2017/12/20 | 2,191 | 2,218 | 2,188 | 2,200 | +9 | +0.4% | 20,600 |
2017/12/19 | 2,200 | 2,210 | 2,147 | 2,191 | -1 | ±0% | 33,700 |
2017/12/18 | 2,150 | 2,209 | 2,150 | 2,192 | +54 | +2.5% | 33,400 |
2017/12/15 | 2,114 | 2,142 | 2,109 | 2,138 | +20 | +0.9% | 28,700 |
2017/12/14 | 2,108 | 2,130 | 2,107 | 2,118 | +11 | +0.5% | 22,700 |
2017/12/13 | 2,116 | 2,148 | 2,096 | 2,107 | -9 | -0.4% | 38,200 |
2017/12/12 | 2,105 | 2,118 | 2,099 | 2,116 | +13 | +0.6% | 18,600 |
2017/12/11 | 2,130 | 2,130 | 2,080 | 2,103 | -22 | -1% | 18,900 |
2017/12/08 | 2,081 | 2,167 | 2,081 | 2,125 | +29 | +1.4% | 43,000 |
2017/12/07 | 2,103 | 2,103 | 2,090 | 2,096 | +13 | +0.6% | 20,800 |
1651~
1700
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