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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
2017/01/26 | 2,062 | 2,089 | 2,057 | 2,070 | +21 | +1% | 20,500 |
2017/01/25 | 2,108 | 2,120 | 2,043 | 2,049 | -59 | -2.8% | 24,200 |
2017/01/24 | 2,112 | 2,137 | 2,032 | 2,108 | ±0 | ±0% | 25,400 |
2017/01/23 | 2,047 | 2,134 | 2,021 | 2,108 | +60 | +2.9% | 29,100 |
2017/01/20 | 2,092 | 2,099 | 2,037 | 2,048 | -62 | -2.9% | 28,400 |
2017/01/19 | 2,044 | 2,116 | 2,044 | 2,110 | +67 | +3.3% | 20,900 |
2017/01/18 | 2,029 | 2,043 | 1,994 | 2,043 | +13 | +0.6% | 11,100 |
2017/01/17 | 2,070 | 2,073 | 2,021 | 2,030 | -58 | -2.8% | 12,200 |
2017/01/16 | 2,081 | 2,098 | 2,043 | 2,088 | +7 | +0.3% | 19,600 |
2017/01/13 | 2,037 | 2,086 | 2,035 | 2,081 | +24 | +1.2% | 17,800 |
2017/01/12 | 2,055 | 2,061 | 2,006 | 2,057 | +8 | +0.4% | 27,900 |
2017/01/11 | 2,043 | 2,058 | 2,033 | 2,049 | +15 | +0.7% | 15,000 |
2017/01/10 | 2,051 | 2,054 | 2,008 | 2,034 | -17 | -0.8% | 25,000 |
2017/01/06 | 2,076 | 2,076 | 2,036 | 2,051 | -15 | -0.7% | 17,100 |
2017/01/05 | 2,092 | 2,094 | 2,057 | 2,066 | -26 | -1.2% | 12,500 |
2017/01/04 | 2,013 | 2,095 | 2,010 | 2,092 | +80 | +4% | 20,800 |
2016/12/30 | 2,038 | 2,038 | 2,002 | 2,012 | -26 | -1.3% | 19,800 |
2016/12/29 | 2,050 | 2,050 | 2,011 | 2,038 | -12 | -0.6% | 23,800 |
2016/12/28 | 2,038 | 2,050 | 2,029 | 2,050 | +12 | +0.6% | 13,300 |
2016/12/27 | 2,033 | 2,050 | 2,016 | 2,038 | +19 | +0.9% | 15,300 |
2016/12/26 | 2,009 | 2,030 | 2,009 | 2,019 | ±0 | ±0% | 27,800 |
2016/12/22 | 2,021 | 2,023 | 2,001 | 2,019 | -2 | -0.1% | 22,300 |
2016/12/21 | 2,020 | 2,029 | 1,992 | 2,021 | +11 | +0.5% | 26,900 |
2016/12/20 | 2,019 | 2,022 | 1,979 | 2,010 | -9 | -0.4% | 37,600 |
2016/12/19 | 2,058 | 2,058 | 2,000 | 2,019 | -38 | -1.8% | 32,300 |
2016/12/16 | 2,019 | 2,077 | 1,982 | 2,057 | +38 | +1.9% | 38,500 |
2016/12/15 | 2,019 | 2,042 | 2,007 | 2,019 | -5 | -0.2% | 24,200 |
2016/12/14 | 2,027 | 2,033 | 2,003 | 2,024 | -5 | -0.2% | 20,900 |
2016/12/13 | 2,014 | 2,029 | 1,995 | 2,029 | +22 | +1.1% | 13,700 |
2016/12/12 | 2,026 | 2,026 | 1,963 | 2,007 | -32 | -1.6% | 26,000 |
2016/12/09 | 1,995 | 2,040 | 1,968 | 2,039 | +66 | +3.3% | 48,300 |
2016/12/08 | 1,964 | 2,037 | 1,958 | 1,973 | +32 | +1.6% | 56,000 |
2016/12/07 | 1,926 | 1,950 | 1,923 | 1,941 | +15 | +0.8% | 29,700 |
2016/12/06 | 1,947 | 1,947 | 1,921 | 1,926 | +16 | +0.8% | 33,700 |
2016/12/05 | 1,930 | 1,933 | 1,891 | 1,910 | -42 | -2.2% | 22,700 |
2016/12/02 | 1,908 | 1,958 | 1,894 | 1,952 | +28 | +1.5% | 37,100 |
1901~
1950
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