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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,630 | 2,663 | 2,630 | 2,640 | -16 | -0.6% | 14,900 |
| 2024/08/20 | 2,631 | 2,667 | 2,620 | 2,656 | +31 | +1.2% | 32,500 |
| 2024/08/19 | 2,606 | 2,655 | 2,606 | 2,625 | -31 | -1.2% | 14,800 |
| 2024/08/16 | 2,672 | 2,672 | 2,598 | 2,656 | +6 | +0.2% | 36,100 |
| 2024/08/15 | 2,632 | 2,650 | 2,614 | 2,650 | +50 | +1.9% | 24,800 |
| 2024/08/14 | 2,555 | 2,624 | 2,517 | 2,600 | +39 | +1.5% | 44,000 |
| 2024/08/13 | 2,467 | 2,574 | 2,467 | 2,561 | +107 | +4.4% | 29,900 |
| 2024/08/09 | 2,516 | 2,516 | 2,450 | 2,454 | -12 | -0.5% | 34,500 |
| 2024/08/08 | 2,424 | 2,498 | 2,419 | 2,466 | +6 | +0.2% | 24,600 |
| 2024/08/07 | 2,399 | 2,538 | 2,381 | 2,460 | +11 | +0.4% | 25,800 |
| 2024/08/06 | 2,395 | 2,502 | 2,395 | 2,449 | +81 | +3.4% | 32,600 |
| 2024/08/05 | 2,445 | 2,455 | 2,240 | 2,368 | -177 | -7% | 52,800 |
| 2024/08/02 | 2,649 | 2,675 | 2,545 | 2,545 | -172 | -6.3% | 56,300 |
| 2024/08/01 | 2,767 | 2,767 | 2,706 | 2,717 | -84 | -3% | 21,200 |
| 2024/07/31 | 2,716 | 2,801 | 2,701 | 2,801 | +84 | +3.1% | 29,400 |
| 2024/07/30 | 2,745 | 2,745 | 2,696 | 2,717 | -28 | -1% | 21,300 |
| 2024/07/29 | 2,693 | 2,745 | 2,693 | 2,745 | +56 | +2.1% | 16,100 |
| 2024/07/26 | 2,700 | 2,713 | 2,688 | 2,689 | -11 | -0.4% | 10,400 |
| 2024/07/25 | 2,691 | 2,700 | 2,672 | 2,700 | -12 | -0.4% | 20,400 |
| 2024/07/24 | 2,715 | 2,739 | 2,712 | 2,712 | -23 | -0.8% | 14,700 |
| 2024/07/23 | 2,727 | 2,755 | 2,711 | 2,735 | +8 | +0.3% | 16,300 |
| 2024/07/22 | 2,791 | 2,791 | 2,717 | 2,727 | -64 | -2.3% | 21,100 |
| 2024/07/19 | 2,788 | 2,791 | 2,757 | 2,791 | -1 | ±0% | 17,400 |
| 2024/07/18 | 2,800 | 2,813 | 2,790 | 2,792 | -30 | -1.1% | 10,700 |
| 2024/07/17 | 2,819 | 2,831 | 2,800 | 2,822 | +25 | +0.9% | 16,100 |
| 2024/07/16 | 2,828 | 2,849 | 2,794 | 2,797 | -30 | -1.1% | 20,400 |
| 2024/07/12 | 2,835 | 2,885 | 2,820 | 2,827 | -28 | -1% | 23,400 |
| 2024/07/11 | 2,865 | 2,887 | 2,828 | 2,855 | +6 | +0.2% | 21,600 |
| 2024/07/10 | 2,870 | 2,901 | 2,819 | 2,849 | -11 | -0.4% | 59,200 |
| 2024/07/09 | 2,808 | 2,867 | 2,808 | 2,860 | +52 | +1.9% | 25,800 |
| 2024/07/08 | 2,820 | 2,838 | 2,767 | 2,808 | -12 | -0.4% | 28,400 |
| 2024/07/05 | 2,866 | 2,881 | 2,816 | 2,820 | -46 | -1.6% | 27,700 |
| 2024/07/04 | 2,936 | 2,950 | 2,866 | 2,866 | -72 | -2.5% | 37,000 |
| 2024/07/03 | 2,917 | 2,947 | 2,916 | 2,938 | +22 | +0.8% | 33,900 |
| 2024/07/02 | 2,780 | 2,938 | 2,780 | 2,916 | +139 | +5% | 102,600 |
| 2024/07/01 | 2,720 | 2,786 | 2,720 | 2,777 | +7 | +0.3% | 47,800 |
| 2024/06/28 | 2,783 | 2,783 | 2,726 | 2,770 | -8 | -0.3% | 44,700 |
| 2024/06/27 | 2,742 | 2,778 | 2,722 | 2,778 | +36 | +1.3% | 124,000 |
| 2024/06/26 | 2,696 | 2,746 | 2,689 | 2,742 | +46 | +1.7% | 30,400 |
| 2024/06/25 | 2,679 | 2,711 | 2,679 | 2,696 | +3 | +0.1% | 21,000 |
| 2024/06/24 | 2,692 | 2,708 | 2,657 | 2,693 | +1 | ±0% | 38,300 |
| 2024/06/21 | 2,729 | 2,766 | 2,675 | 2,692 | -52 | -1.9% | 96,500 |
| 2024/06/20 | 2,747 | 2,783 | 2,724 | 2,744 | -3 | -0.1% | 56,200 |
| 2024/06/19 | 2,732 | 2,784 | 2,732 | 2,747 | +43 | +1.6% | 61,400 |
| 2024/06/18 | 2,733 | 2,746 | 2,688 | 2,704 | +21 | +0.8% | 55,400 |
| 2024/06/17 | 2,713 | 2,723 | 2,680 | 2,683 | -54 | -2% | 53,200 |
| 2024/06/14 | 2,638 | 2,758 | 2,638 | 2,737 | +99 | +3.8% | 70,100 |
| 2024/06/13 | 2,685 | 2,695 | 2,624 | 2,638 | -32 | -1.2% | 32,700 |
| 2024/06/12 | 2,712 | 2,723 | 2,670 | 2,670 | -42 | -1.5% | 32,400 |
| 2024/06/11 | 2,755 | 2,786 | 2,712 | 2,712 | -28 | -1% | 52,600 |
151～
200
件表示中 / 3673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 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85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 |
| ＫＨネオケム | 229,100円 | +6.4% | +15.3% | 4.58% | 8.37倍 | 1.21倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| ＪＣＵ | 305,500円 | +12.6% | +27.8% | 2.42% | 10.57倍 | 1.65倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| コニシ | 108,600円 | +4.5% | +1.8% | 3.50% | 9.74倍 | 0.85倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| セ硝子 | 294,100円 | -9.6% | -27.5% | 5.78% | 11.21倍 | 0.63倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
