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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 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 |
2017/04/07 | 1,943 | 1,999 | 1,943 | 1,970 | +13 | +0.7% | 18,000 |
2017/04/06 | 1,982 | 1,984 | 1,933 | 1,957 | -46 | -2.3% | 19,300 |
2017/04/05 | 1,999 | 2,039 | 1,998 | 2,003 | -4 | -0.2% | 12,600 |
2017/04/04 | 2,044 | 2,071 | 1,996 | 2,007 | -37 | -1.8% | 12,600 |
2017/04/03 | 2,053 | 2,066 | 2,033 | 2,044 | -11 | -0.5% | 14,600 |
2017/03/31 | 2,095 | 2,101 | 2,055 | 2,055 | -40 | -1.9% | 13,200 |
2017/03/30 | 2,101 | 2,116 | 2,087 | 2,095 | -7 | -0.3% | 11,600 |
2017/03/29 | 2,099 | 2,114 | 2,082 | 2,102 | +3 | +0.1% | 14,000 |
2017/03/28 | 2,100 | 2,131 | 2,082 | 2,099 | +10 | +0.5% | 57,000 |
2017/03/27 | 2,081 | 2,095 | 2,056 | 2,089 | +8 | +0.4% | 28,100 |
2017/03/24 | 2,115 | 2,115 | 2,079 | 2,081 | -11 | -0.5% | 15,200 |
2017/03/23 | 2,069 | 2,099 | 2,061 | 2,092 | +23 | +1.1% | 16,600 |
2017/03/22 | 2,083 | 2,116 | 2,067 | 2,069 | -57 | -2.7% | 19,700 |
2017/03/21 | 2,125 | 2,140 | 2,110 | 2,126 | -2 | -0.1% | 15,000 |
2017/03/17 | 2,169 | 2,169 | 2,108 | 2,128 | -37 | -1.7% | 30,400 |
2017/03/16 | 2,112 | 2,169 | 2,100 | 2,165 | +45 | +2.1% | 19,100 |
2017/03/15 | 2,180 | 2,180 | 2,117 | 2,120 | -64 | -2.9% | 28,000 |
2017/03/14 | 2,202 | 2,202 | 2,160 | 2,184 | +2 | +0.1% | 8,600 |
2017/03/13 | 2,188 | 2,207 | 2,175 | 2,182 | +13 | +0.6% | 18,300 |
2017/03/10 | 2,140 | 2,174 | 2,140 | 2,169 | +29 | +1.4% | 43,800 |
2017/03/09 | 2,165 | 2,165 | 2,125 | 2,140 | +11 | +0.5% | 18,900 |
2017/03/08 | 2,180 | 2,180 | 2,113 | 2,129 | -36 | -1.7% | 19,100 |
2017/03/07 | 2,165 | 2,181 | 2,138 | 2,165 | +20 | +0.9% | 24,100 |
2017/03/06 | 2,130 | 2,154 | 2,124 | 2,145 | +15 | +0.7% | 19,500 |
2017/03/03 | 2,130 | 2,149 | 2,114 | 2,130 | ±0 | ±0% | 11,300 |
2017/03/02 | 2,143 | 2,151 | 2,112 | 2,130 | +29 | +1.4% | 16,800 |
2017/03/01 | 2,108 | 2,125 | 2,088 | 2,101 | -7 | -0.3% | 24,100 |
2017/02/28 | 2,099 | 2,135 | 2,097 | 2,108 | +35 | +1.7% | 33,000 |
2017/02/27 | 2,107 | 2,114 | 2,046 | 2,073 | -64 | -3% | 40,700 |
2017/02/24 | 2,121 | 2,147 | 2,094 | 2,137 | +15 | +0.7% | 14,300 |
2017/02/23 | 2,124 | 2,150 | 2,112 | 2,122 | ±0 | ±0% | 22,600 |
2017/02/22 | 2,138 | 2,138 | 2,117 | 2,122 | -14 | -0.7% | 9,700 |
2017/02/21 | 2,125 | 2,138 | 2,117 | 2,136 | -9 | -0.4% | 8,700 |
2017/02/20 | 2,134 | 2,147 | 2,102 | 2,145 | +16 | +0.8% | 20,900 |
2017/02/17 | 2,159 | 2,165 | 2,121 | 2,129 | -31 | -1.4% | 11,900 |
2017/02/16 | 2,155 | 2,166 | 2,134 | 2,160 | -9 | -0.4% | 9,000 |
1851~
1900
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