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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,785 | 1,816 | 1,772 | 1,811 | +106 | +6.2% | 54,800 |
2016/11/09 | 1,780 | 1,787 | 1,669 | 1,705 | -75 | -4.2% | 70,600 |
2016/11/08 | 1,769 | 1,785 | 1,763 | 1,780 | +11 | +0.6% | 39,100 |
2016/11/07 | 1,824 | 1,824 | 1,738 | 1,769 | +25 | +1.4% | 59,000 |
2016/11/04 | 1,761 | 1,768 | 1,709 | 1,744 | -43 | -2.4% | 43,500 |
2016/11/02 | 1,776 | 1,796 | 1,768 | 1,787 | -16 | -0.9% | 46,400 |
2016/11/01 | 1,805 | 1,805 | 1,780 | 1,803 | -19 | -1% | 31,200 |
2016/10/31 | 1,821 | 1,824 | 1,801 | 1,822 | +17 | +0.9% | 47,500 |
2016/10/28 | 1,765 | 1,819 | 1,765 | 1,805 | +38 | +2.2% | 126,200 |
2016/10/27 | 1,773 | 1,778 | 1,758 | 1,767 | -11 | -0.6% | 32,400 |
2016/10/26 | 1,742 | 1,786 | 1,741 | 1,778 | +36 | +2.1% | 35,900 |
2016/10/25 | 1,727 | 1,747 | 1,727 | 1,742 | +13 | +0.8% | 44,900 |
2016/10/24 | 1,710 | 1,731 | 1,710 | 1,729 | +22 | +1.3% | 21,800 |
2016/10/21 | 1,683 | 1,725 | 1,683 | 1,707 | +30 | +1.8% | 49,500 |
2016/10/20 | 1,632 | 1,677 | 1,632 | 1,677 | +45 | +2.8% | 40,900 |
2016/10/19 | 1,618 | 1,634 | 1,606 | 1,632 | +18 | +1.1% | 34,800 |
2016/10/18 | 1,604 | 1,617 | 1,603 | 1,614 | +15 | +0.9% | 47,300 |
2016/10/17 | 1,591 | 1,600 | 1,583 | 1,599 | +8 | +0.5% | 24,900 |
2016/10/14 | 1,590 | 1,599 | 1,581 | 1,591 | -4 | -0.3% | 23,800 |
2016/10/13 | 1,579 | 1,604 | 1,579 | 1,595 | +28 | +1.8% | 46,300 |
2016/10/12 | 1,568 | 1,570 | 1,552 | 1,567 | -16 | -1% | 39,500 |
2016/10/11 | 1,596 | 1,597 | 1,576 | 1,583 | -25 | -1.6% | 37,000 |
2016/10/07 | 1,617 | 1,628 | 1,603 | 1,608 | -5 | -0.3% | 24,500 |
2016/10/06 | 1,628 | 1,628 | 1,606 | 1,613 | +5 | +0.3% | 26,000 |
2016/10/05 | 1,601 | 1,621 | 1,598 | 1,608 | +4 | +0.2% | 41,600 |
2016/10/04 | 1,617 | 1,617 | 1,598 | 1,604 | -2 | -0.1% | 39,000 |
2016/10/03 | 1,636 | 1,636 | 1,602 | 1,606 | +1 | +0.1% | 20,200 |
2016/09/30 | 1,637 | 1,637 | 1,596 | 1,605 | -67 | -4% | 30,800 |
2016/09/29 | 1,625 | 1,678 | 1,622 | 1,672 | +38 | +2.3% | 44,600 |
2016/09/28 | 1,590 | 1,635 | 1,590 | 1,634 | +38 | +2.4% | 38,800 |
2016/09/27 | 1,565 | 1,596 | 1,531 | 1,596 | +30 | +1.9% | 57,900 |
2016/09/26 | 1,563 | 1,575 | 1,541 | 1,566 | -4 | -0.3% | 60,400 |
2016/09/23 | 1,572 | 1,572 | 1,544 | 1,570 | -2 | -0.1% | 35,200 |
2016/09/21 | 1,549 | 1,577 | 1,526 | 1,572 | +9 | +0.6% | 38,300 |
2016/09/20 | 1,550 | 1,581 | 1,550 | 1,563 | -17 | -1.1% | 23,500 |
2016/09/16 | 1,540 | 1,580 | 1,536 | 1,580 | +59 | +3.9% | 36,400 |
2016/09/15 | 1,539 | 1,547 | 1,516 | 1,521 | -26 | -1.7% | 43,800 |
2016/09/14 | 1,560 | 1,582 | 1,543 | 1,547 | -21 | -1.3% | 37,200 |
2016/09/13 | 1,610 | 1,620 | 1,566 | 1,568 | -31 | -1.9% | 42,900 |
2016/09/12 | 1,597 | 1,611 | 1,586 | 1,599 | -11 | -0.7% | 21,000 |
2016/09/09 | 1,624 | 1,624 | 1,604 | 1,610 | -12 | -0.7% | 21,400 |
2016/09/08 | 1,619 | 1,632 | 1,618 | 1,622 | +5 | +0.3% | 17,100 |
2016/09/07 | 1,595 | 1,620 | 1,584 | 1,617 | +7 | +0.4% | 61,000 |
2016/09/06 | 1,581 | 1,612 | 1,575 | 1,610 | +27 | +1.7% | 40,600 |
2016/09/05 | 1,596 | 1,608 | 1,583 | 1,583 | -9 | -0.6% | 21,100 |
2016/09/02 | 1,602 | 1,604 | 1,581 | 1,592 | -10 | -0.6% | 11,900 |
2016/09/01 | 1,592 | 1,613 | 1,586 | 1,602 | +7 | +0.4% | 26,900 |
2016/08/31 | 1,570 | 1,595 | 1,563 | 1,595 | +38 | +2.4% | 47,900 |
2016/08/30 | 1,563 | 1,569 | 1,550 | 1,557 | -12 | -0.8% | 19,300 |
2016/08/29 | 1,548 | 1,570 | 1,547 | 1,569 | +36 | +2.3% | 23,000 |
1951~
2000
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