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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 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 |
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 |
1951~
2000
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