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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 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 |
2017/09/22 | 2,335 | 2,341 | 2,320 | 2,329 | +3 | +0.1% | 32,600 |
2017/09/21 | 2,293 | 2,345 | 2,269 | 2,326 | +33 | +1.4% | 22,100 |
2017/09/20 | 2,281 | 2,318 | 2,274 | 2,293 | -1 | ±0% | 24,700 |
2017/09/19 | 2,256 | 2,299 | 2,231 | 2,294 | +44 | +2% | 30,700 |
2017/09/15 | 2,211 | 2,250 | 2,201 | 2,250 | +41 | +1.9% | 33,600 |
2017/09/14 | 2,207 | 2,216 | 2,191 | 2,209 | +9 | +0.4% | 9,200 |
2017/09/13 | 2,181 | 2,230 | 2,176 | 2,200 | +27 | +1.2% | 14,400 |
2017/09/12 | 2,160 | 2,178 | 2,157 | 2,173 | +29 | +1.4% | 18,200 |
2017/09/11 | 2,127 | 2,160 | 2,091 | 2,144 | +28 | +1.3% | 21,800 |
2017/09/08 | 2,151 | 2,166 | 2,104 | 2,116 | -10 | -0.5% | 25,500 |
2017/09/07 | 2,104 | 2,140 | 2,104 | 2,126 | +25 | +1.2% | 25,200 |
2017/09/06 | 2,051 | 2,111 | 2,051 | 2,101 | +26 | +1.3% | 16,300 |
2017/09/05 | 2,122 | 2,139 | 2,054 | 2,075 | -32 | -1.5% | 43,300 |
2017/09/04 | 2,126 | 2,133 | 2,089 | 2,107 | -20 | -0.9% | 27,600 |
1701~
1750
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