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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 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 |
2017/02/15 | 2,169 | 2,201 | 2,157 | 2,169 | ±0 | ±0% | 19,300 |
2017/02/14 | 2,160 | 2,199 | 2,145 | 2,169 | +16 | +0.7% | 25,500 |
2017/02/13 | 2,099 | 2,160 | 2,049 | 2,153 | +84 | +4.1% | 39,200 |
2017/02/10 | 2,006 | 2,075 | 2,006 | 2,069 | +71 | +3.6% | 30,900 |
2017/02/09 | 1,981 | 2,003 | 1,963 | 1,998 | -4 | -0.2% | 24,500 |
2017/02/08 | 2,000 | 2,003 | 1,968 | 2,002 | +5 | +0.3% | 16,100 |
2017/02/07 | 2,013 | 2,034 | 1,997 | 1,997 | -17 | -0.8% | 29,400 |
2017/02/06 | 2,012 | 2,036 | 2,002 | 2,014 | +6 | +0.3% | 17,600 |
2017/02/03 | 2,019 | 2,068 | 1,992 | 2,008 | -11 | -0.5% | 56,900 |
2017/02/02 | 2,086 | 2,086 | 2,008 | 2,019 | -80 | -3.8% | 34,200 |
2017/02/01 | 2,049 | 2,099 | 2,030 | 2,099 | +43 | +2.1% | 21,800 |
2017/01/31 | 2,071 | 2,084 | 2,049 | 2,056 | -32 | -1.5% | 11,600 |
2017/01/30 | 2,062 | 2,100 | 2,055 | 2,088 | +26 | +1.3% | 16,900 |
2017/01/27 | 2,070 | 2,077 | 2,053 | 2,062 | -8 | -0.4% | 13,000 |
1851~
1900
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