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 |
---|---|---|---|---|---|---|---|
2017/09/01 | 2,150 | 2,150 | 2,118 | 2,127 | -7 | -0.3% | 4,600 |
2017/08/31 | 2,125 | 2,138 | 2,116 | 2,134 | +29 | +1.4% | 17,800 |
2017/08/30 | 2,094 | 2,105 | 2,085 | 2,105 | +34 | +1.6% | 7,800 |
2017/08/29 | 2,069 | 2,082 | 2,061 | 2,071 | +3 | +0.1% | 7,900 |
2017/08/28 | 2,078 | 2,087 | 2,060 | 2,068 | -10 | -0.5% | 20,200 |
2017/08/25 | 2,068 | 2,088 | 2,062 | 2,078 | +10 | +0.5% | 10,800 |
2017/08/24 | 2,057 | 2,080 | 2,057 | 2,068 | +3 | +0.1% | 16,400 |
2017/08/23 | 2,067 | 2,081 | 2,050 | 2,065 | -8 | -0.4% | 11,600 |
2017/08/22 | 2,041 | 2,075 | 2,041 | 2,073 | +22 | +1.1% | 8,600 |
2017/08/21 | 2,042 | 2,065 | 2,030 | 2,051 | +5 | +0.2% | 9,100 |
2017/08/18 | 2,056 | 2,059 | 2,039 | 2,046 | -40 | -1.9% | 18,700 |
2017/08/17 | 2,053 | 2,092 | 2,047 | 2,086 | +31 | +1.5% | 13,200 |
2017/08/16 | 2,086 | 2,086 | 2,052 | 2,055 | -31 | -1.5% | 18,300 |
2017/08/15 | 2,063 | 2,101 | 2,053 | 2,086 | +56 | +2.8% | 32,100 |
2017/08/14 | 2,058 | 2,058 | 2,025 | 2,030 | -48 | -2.3% | 28,600 |
2017/08/10 | 2,077 | 2,095 | 2,064 | 2,078 | +3 | +0.1% | 24,400 |
2017/08/09 | 2,148 | 2,148 | 2,065 | 2,075 | -57 | -2.7% | 32,200 |
2017/08/08 | 2,125 | 2,142 | 2,111 | 2,132 | +12 | +0.6% | 23,000 |
2017/08/07 | 2,284 | 2,288 | 2,110 | 2,120 | -192 | -8.3% | 68,900 |
2017/08/04 | 2,283 | 2,328 | 2,255 | 2,312 | +29 | +1.3% | 19,600 |
2017/08/03 | 2,275 | 2,283 | 2,250 | 2,283 | ±0 | ±0% | 10,200 |
2017/08/02 | 2,267 | 2,295 | 2,254 | 2,283 | +31 | +1.4% | 21,500 |
2017/08/01 | 2,216 | 2,253 | 2,196 | 2,252 | +24 | +1.1% | 20,400 |
2017/07/31 | 2,273 | 2,273 | 2,221 | 2,228 | -45 | -2% | 15,400 |
2017/07/28 | 2,270 | 2,273 | 2,258 | 2,273 | +15 | +0.7% | 25,600 |
2017/07/27 | 2,219 | 2,273 | 2,215 | 2,258 | +51 | +2.3% | 30,700 |
2017/07/26 | 2,199 | 2,212 | 2,189 | 2,207 | +8 | +0.4% | 16,800 |
2017/07/25 | 2,195 | 2,212 | 2,192 | 2,199 | +4 | +0.2% | 22,600 |
2017/07/24 | 2,163 | 2,195 | 2,162 | 2,195 | +40 | +1.9% | 17,100 |
2017/07/21 | 2,151 | 2,155 | 2,130 | 2,155 | +4 | +0.2% | 16,700 |
2017/07/20 | 2,137 | 2,153 | 2,134 | 2,151 | +10 | +0.5% | 19,400 |
2017/07/19 | 2,081 | 2,156 | 2,081 | 2,141 | +51 | +2.4% | 22,600 |
2017/07/18 | 2,141 | 2,141 | 2,089 | 2,090 | -39 | -1.8% | 25,200 |
2017/07/14 | 2,153 | 2,158 | 2,125 | 2,129 | -24 | -1.1% | 24,100 |
2017/07/13 | 2,153 | 2,157 | 2,134 | 2,153 | ±0 | ±0% | 18,800 |
2017/07/12 | 2,139 | 2,166 | 2,136 | 2,153 | +1 | ±0% | 9,000 |
2017/07/11 | 2,101 | 2,163 | 2,101 | 2,152 | +47 | +2.2% | 11,900 |
2017/07/10 | 2,121 | 2,127 | 2,104 | 2,105 | +11 | +0.5% | 13,400 |
2017/07/07 | 2,140 | 2,144 | 2,093 | 2,094 | -46 | -2.1% | 12,000 |
2017/07/06 | 2,148 | 2,158 | 2,128 | 2,140 | +10 | +0.5% | 11,600 |
2017/07/05 | 2,100 | 2,137 | 2,099 | 2,130 | +30 | +1.4% | 20,800 |
2017/07/04 | 2,114 | 2,148 | 2,084 | 2,100 | -1 | ±0% | 21,100 |
2017/07/03 | 2,069 | 2,140 | 2,069 | 2,101 | +32 | +1.5% | 34,300 |
2017/06/30 | 2,100 | 2,107 | 2,054 | 2,069 | -34 | -1.6% | 45,500 |
2017/06/29 | 2,093 | 2,119 | 2,093 | 2,103 | +11 | +0.5% | 18,100 |
2017/06/28 | 2,125 | 2,133 | 2,084 | 2,092 | -37 | -1.7% | 27,300 |
2017/06/27 | 2,132 | 2,139 | 2,119 | 2,129 | +9 | +0.4% | 16,000 |
2017/06/26 | 2,130 | 2,155 | 2,111 | 2,120 | +5 | +0.2% | 19,400 |
2017/06/23 | 2,098 | 2,125 | 2,093 | 2,115 | +15 | +0.7% | 17,200 |
2017/06/22 | 2,059 | 2,103 | 2,049 | 2,100 | +59 | +2.9% | 21,900 |
1751~
1800
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