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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 2,045 | 2,073 | 2,041 | 2,041 | -21 | -1% | 7,300 |
2017/06/20 | 2,036 | 2,066 | 2,036 | 2,062 | +39 | +1.9% | 13,600 |
2017/06/19 | 2,032 | 2,045 | 2,019 | 2,023 | -9 | -0.4% | 14,200 |
2017/06/16 | 2,059 | 2,062 | 2,024 | 2,032 | -5 | -0.2% | 15,000 |
2017/06/15 | 2,090 | 2,091 | 2,026 | 2,037 | -50 | -2.4% | 25,900 |
2017/06/14 | 2,090 | 2,100 | 2,087 | 2,087 | -3 | -0.1% | 15,200 |
2017/06/13 | 2,061 | 2,099 | 2,048 | 2,090 | +35 | +1.7% | 18,500 |
2017/06/12 | 2,098 | 2,098 | 2,053 | 2,055 | -11 | -0.5% | 13,900 |
2017/06/09 | 2,064 | 2,080 | 2,053 | 2,066 | -8 | -0.4% | 30,600 |
2017/06/08 | 2,091 | 2,091 | 2,061 | 2,074 | -17 | -0.8% | 16,400 |
2017/06/07 | 2,097 | 2,109 | 2,085 | 2,091 | -4 | -0.2% | 28,900 |
2017/06/06 | 2,084 | 2,102 | 2,074 | 2,095 | +11 | +0.5% | 24,100 |
2017/06/05 | 2,049 | 2,089 | 2,044 | 2,084 | +3 | +0.1% | 24,600 |
2017/06/02 | 2,011 | 2,081 | 2,011 | 2,081 | +70 | +3.5% | 22,400 |
2017/06/01 | 1,999 | 2,023 | 1,993 | 2,011 | +33 | +1.7% | 11,200 |
2017/05/31 | 1,997 | 2,008 | 1,978 | 1,978 | -38 | -1.9% | 40,500 |
2017/05/30 | 2,001 | 2,022 | 1,997 | 2,016 | +15 | +0.7% | 11,300 |
2017/05/29 | 2,000 | 2,032 | 1,999 | 2,001 | +1 | +0.1% | 15,500 |
2017/05/26 | 2,040 | 2,040 | 2,000 | 2,000 | -35 | -1.7% | 18,300 |
2017/05/25 | 2,020 | 2,055 | 2,017 | 2,035 | -2 | -0.1% | 8,600 |
2017/05/24 | 2,041 | 2,051 | 2,033 | 2,037 | -4 | -0.2% | 21,200 |
2017/05/23 | 2,048 | 2,050 | 2,028 | 2,041 | +13 | +0.6% | 14,700 |
2017/05/22 | 2,036 | 2,042 | 2,024 | 2,028 | -12 | -0.6% | 43,700 |
2017/05/19 | 2,056 | 2,064 | 2,033 | 2,040 | -34 | -1.6% | 37,900 |
2017/05/18 | 2,057 | 2,084 | 2,057 | 2,074 | -33 | -1.6% | 23,200 |
2017/05/17 | 2,117 | 2,120 | 2,102 | 2,107 | -33 | -1.5% | 10,000 |
2017/05/16 | 2,146 | 2,149 | 2,119 | 2,140 | -6 | -0.3% | 19,900 |
2017/05/15 | 2,069 | 2,163 | 2,069 | 2,146 | -73 | -3.3% | 34,100 |
2017/05/12 | 2,188 | 2,219 | 2,188 | 2,219 | +8 | +0.4% | 14,800 |
2017/05/11 | 2,201 | 2,215 | 2,190 | 2,211 | +10 | +0.5% | 21,200 |
2017/05/10 | 2,191 | 2,209 | 2,188 | 2,201 | -10 | -0.5% | 15,300 |
2017/05/09 | 2,240 | 2,240 | 2,196 | 2,211 | -16 | -0.7% | 11,100 |
2017/05/08 | 2,148 | 2,231 | 2,142 | 2,227 | +98 | +4.6% | 36,200 |
2017/05/02 | 2,100 | 2,138 | 2,100 | 2,129 | +31 | +1.5% | 16,900 |
2017/05/01 | 2,076 | 2,100 | 2,076 | 2,098 | +22 | +1.1% | 11,300 |
2017/04/28 | 2,069 | 2,085 | 2,060 | 2,076 | +23 | +1.1% | 13,800 |
2017/04/27 | 2,072 | 2,072 | 2,047 | 2,053 | -7 | -0.3% | 19,200 |
2017/04/26 | 2,065 | 2,074 | 2,042 | 2,060 | +20 | +1% | 11,500 |
2017/04/25 | 2,035 | 2,054 | 2,027 | 2,040 | +18 | +0.9% | 10,500 |
2017/04/24 | 2,029 | 2,032 | 2,008 | 2,022 | +21 | +1% | 8,000 |
2017/04/21 | 2,004 | 2,013 | 1,992 | 2,001 | +9 | +0.5% | 8,800 |
2017/04/20 | 1,997 | 2,005 | 1,986 | 1,992 | +6 | +0.3% | 12,800 |
2017/04/19 | 1,991 | 2,008 | 1,980 | 1,986 | +7 | +0.4% | 15,000 |
2017/04/18 | 1,972 | 1,998 | 1,971 | 1,979 | +7 | +0.4% | 17,900 |
2017/04/17 | 1,956 | 1,977 | 1,942 | 1,972 | +23 | +1.2% | 13,200 |
2017/04/14 | 1,976 | 1,995 | 1,940 | 1,949 | -14 | -0.7% | 13,100 |
2017/04/13 | 1,955 | 1,963 | 1,934 | 1,963 | -14 | -0.7% | 18,800 |
2017/04/12 | 1,982 | 1,989 | 1,965 | 1,977 | -24 | -1.2% | 10,500 |
2017/04/11 | 1,990 | 2,011 | 1,979 | 2,001 | -1 | ±0% | 12,400 |
2017/04/10 | 1,980 | 2,017 | 1,979 | 2,002 | +32 | +1.6% | 13,600 |
1801~
1850
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