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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 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 |
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 |
1801~
1850
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