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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 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 |
2016/12/01 | 1,899 | 1,944 | 1,862 | 1,924 | +67 | +3.6% | 48,600 |
2016/11/30 | 1,900 | 1,900 | 1,836 | 1,857 | -46 | -2.4% | 54,600 |
2016/11/29 | 1,931 | 1,939 | 1,892 | 1,903 | -44 | -2.3% | 19,500 |
2016/11/28 | 1,929 | 1,947 | 1,904 | 1,947 | -1 | -0.1% | 22,900 |
2016/11/25 | 1,901 | 1,959 | 1,901 | 1,948 | +47 | +2.5% | 37,500 |
2016/11/24 | 1,901 | 1,920 | 1,890 | 1,901 | +7 | +0.4% | 19,700 |
2016/11/22 | 1,869 | 1,894 | 1,856 | 1,894 | +30 | +1.6% | 25,000 |
2016/11/21 | 1,870 | 1,883 | 1,849 | 1,864 | -6 | -0.3% | 22,600 |
2016/11/18 | 1,845 | 1,872 | 1,837 | 1,870 | +25 | +1.4% | 26,100 |
2016/11/17 | 1,829 | 1,849 | 1,815 | 1,845 | +20 | +1.1% | 37,200 |
2016/11/16 | 1,825 | 1,828 | 1,801 | 1,825 | +2 | +0.1% | 29,000 |
2016/11/15 | 1,856 | 1,856 | 1,801 | 1,823 | -37 | -2% | 35,200 |
2016/11/14 | 1,838 | 1,875 | 1,838 | 1,860 | +50 | +2.8% | 25,300 |
2016/11/11 | 1,824 | 1,846 | 1,799 | 1,810 | -1 | -0.1% | 52,500 |
1901~
1950
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