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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,124 | 2,125 | 2,082 | 2,083 | -54 | -2.5% | 27,000 |
2017/12/05 | 2,083 | 2,196 | 2,083 | 2,137 | +54 | +2.6% | 58,000 |
2017/12/04 | 2,100 | 2,114 | 2,081 | 2,083 | -17 | -0.8% | 39,800 |
2017/12/01 | 2,110 | 2,127 | 2,087 | 2,100 | -5 | -0.2% | 31,400 |
2017/11/30 | 2,092 | 2,131 | 2,092 | 2,105 | +13 | +0.6% | 62,400 |
2017/11/29 | 2,064 | 2,109 | 2,062 | 2,092 | +20 | +1% | 41,300 |
2017/11/28 | 2,074 | 2,081 | 2,065 | 2,072 | -6 | -0.3% | 11,700 |
2017/11/27 | 2,080 | 2,085 | 2,071 | 2,078 | -2 | -0.1% | 17,100 |
2017/11/24 | 2,078 | 2,088 | 2,063 | 2,080 | +2 | +0.1% | 10,000 |
2017/11/22 | 2,076 | 2,090 | 2,070 | 2,078 | +3 | +0.1% | 12,000 |
2017/11/21 | 2,040 | 2,088 | 2,040 | 2,075 | +41 | +2% | 23,000 |
2017/11/20 | 2,069 | 2,074 | 2,025 | 2,034 | -40 | -1.9% | 60,200 |
2017/11/17 | 2,105 | 2,110 | 2,065 | 2,074 | -27 | -1.3% | 37,300 |
2017/11/16 | 2,071 | 2,108 | 2,071 | 2,101 | +14 | +0.7% | 25,700 |
2017/11/15 | 2,120 | 2,120 | 2,071 | 2,087 | -34 | -1.6% | 38,000 |
2017/11/14 | 2,116 | 2,140 | 2,090 | 2,121 | +5 | +0.2% | 57,900 |
2017/11/13 | 2,104 | 2,141 | 2,100 | 2,116 | -288 | -12% | 106,200 |
2017/11/10 | 2,395 | 2,431 | 2,385 | 2,404 | -28 | -1.2% | 13,200 |
2017/11/09 | 2,435 | 2,453 | 2,390 | 2,432 | -6 | -0.2% | 25,800 |
2017/11/08 | 2,399 | 2,449 | 2,389 | 2,438 | +39 | +1.6% | 21,600 |
2017/11/07 | 2,348 | 2,411 | 2,348 | 2,399 | +9 | +0.4% | 17,300 |
2017/11/06 | 2,386 | 2,399 | 2,367 | 2,390 | +13 | +0.5% | 15,700 |
2017/11/02 | 2,377 | 2,380 | 2,333 | 2,377 | +15 | +0.6% | 9,700 |
2017/11/01 | 2,337 | 2,388 | 2,337 | 2,362 | +4 | +0.2% | 23,000 |
2017/10/31 | 2,399 | 2,399 | 2,353 | 2,358 | -8 | -0.3% | 17,300 |
2017/10/30 | 2,395 | 2,400 | 2,335 | 2,366 | -29 | -1.2% | 117,500 |
2017/10/27 | 2,381 | 2,400 | 2,376 | 2,395 | +35 | +1.5% | 22,400 |
2017/10/26 | 2,351 | 2,385 | 2,345 | 2,360 | +16 | +0.7% | 19,200 |
2017/10/25 | 2,377 | 2,410 | 2,334 | 2,344 | -44 | -1.8% | 25,600 |
2017/10/24 | 2,389 | 2,415 | 2,376 | 2,388 | -1 | ±0% | 25,500 |
2017/10/23 | 2,386 | 2,400 | 2,379 | 2,389 | +10 | +0.4% | 34,700 |
2017/10/20 | 2,338 | 2,396 | 2,323 | 2,379 | +33 | +1.4% | 22,800 |
2017/10/19 | 2,341 | 2,358 | 2,334 | 2,346 | -10 | -0.4% | 14,400 |
2017/10/18 | 2,357 | 2,358 | 2,330 | 2,356 | -21 | -0.9% | 17,700 |
2017/10/17 | 2,344 | 2,386 | 2,343 | 2,377 | +33 | +1.4% | 27,500 |
2017/10/16 | 2,353 | 2,364 | 2,338 | 2,344 | -26 | -1.1% | 15,000 |
2017/10/13 | 2,306 | 2,373 | 2,296 | 2,370 | +60 | +2.6% | 23,000 |
2017/10/12 | 2,325 | 2,340 | 2,293 | 2,310 | +10 | +0.4% | 28,000 |
2017/10/11 | 2,314 | 2,322 | 2,293 | 2,300 | +4 | +0.2% | 28,900 |
2017/10/10 | 2,325 | 2,325 | 2,291 | 2,296 | -20 | -0.9% | 28,800 |
2017/10/06 | 2,300 | 2,326 | 2,296 | 2,316 | +36 | +1.6% | 19,800 |
2017/10/05 | 2,295 | 2,295 | 2,257 | 2,280 | +6 | +0.3% | 8,500 |
2017/10/04 | 2,300 | 2,300 | 2,269 | 2,274 | -16 | -0.7% | 8,500 |
2017/10/03 | 2,325 | 2,325 | 2,279 | 2,290 | -25 | -1.1% | 7,200 |
2017/10/02 | 2,300 | 2,320 | 2,290 | 2,315 | +40 | +1.8% | 19,300 |
2017/09/29 | 2,284 | 2,284 | 2,259 | 2,275 | -3 | -0.1% | 8,900 |
2017/09/28 | 2,260 | 2,280 | 2,247 | 2,278 | +25 | +1.1% | 15,200 |
2017/09/27 | 2,245 | 2,253 | 2,209 | 2,253 | -2 | -0.1% | 12,000 |
2017/09/26 | 2,260 | 2,268 | 2,238 | 2,255 | -14 | -0.6% | 24,200 |
2017/09/25 | 2,337 | 2,338 | 2,260 | 2,269 | -60 | -2.6% | 34,100 |
1701~
1750
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