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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 1,567 | 1,567 | 1,523 | 1,533 | -43 | -2.7% | 38,700 |
2016/08/25 | 1,566 | 1,587 | 1,565 | 1,576 | +11 | +0.7% | 40,800 |
2016/08/24 | 1,524 | 1,568 | 1,524 | 1,565 | +35 | +2.3% | 88,900 |
2016/08/23 | 1,558 | 1,574 | 1,521 | 1,530 | -42 | -2.7% | 330,400 |
2016/08/22 | 1,590 | 1,609 | 1,570 | 1,572 | -26 | -1.6% | 79,900 |
2016/08/19 | 1,562 | 1,615 | 1,562 | 1,598 | +38 | +2.4% | 76,900 |
2016/08/18 | 1,565 | 1,587 | 1,549 | 1,560 | -19 | -1.2% | 43,800 |
2016/08/17 | 1,589 | 1,599 | 1,557 | 1,579 | -33 | -2% | 52,300 |
2016/08/16 | 1,640 | 1,662 | 1,610 | 1,612 | -16 | -1% | 63,200 |
2016/08/15 | 1,651 | 1,660 | 1,619 | 1,628 | -59 | -3.5% | 79,600 |
2016/08/12 | 1,670 | 1,704 | 1,670 | 1,687 | -120 | -6.6% | 75,100 |
2016/08/10 | 1,840 | 1,840 | 1,797 | 1,807 | -45 | -2.4% | 8,900 |
2016/08/09 | 1,795 | 1,854 | 1,795 | 1,852 | +54 | +3% | 10,800 |
2016/08/08 | 1,813 | 1,836 | 1,788 | 1,798 | +2 | +0.1% | 39,300 |
2016/08/05 | 1,800 | 1,808 | 1,784 | 1,796 | -21 | -1.2% | 18,900 |
2016/08/04 | 1,783 | 1,823 | 1,767 | 1,817 | +59 | +3.4% | 23,600 |
2016/08/03 | 1,755 | 1,788 | 1,736 | 1,758 | -25 | -1.4% | 26,900 |
2016/08/02 | 1,798 | 1,833 | 1,758 | 1,783 | -29 | -1.6% | 64,700 |
2016/08/01 | 1,813 | 1,831 | 1,766 | 1,812 | -28 | -1.5% | 15,700 |
2016/07/29 | 1,840 | 1,846 | 1,800 | 1,840 | ±0 | ±0% | 14,600 |
2016/07/28 | 1,836 | 1,851 | 1,819 | 1,840 | -14 | -0.8% | 26,600 |
2016/07/27 | 1,830 | 1,866 | 1,815 | 1,854 | +43 | +2.4% | 35,500 |
2016/07/26 | 1,798 | 1,837 | 1,795 | 1,811 | +23 | +1.3% | 48,000 |
2016/07/25 | 1,735 | 1,794 | 1,728 | 1,788 | +62 | +3.6% | 38,800 |
2016/07/22 | 1,727 | 1,727 | 1,687 | 1,726 | -7 | -0.4% | 13,900 |
2016/07/21 | 1,719 | 1,737 | 1,715 | 1,733 | +36 | +2.1% | 12,700 |
2016/07/20 | 1,700 | 1,700 | 1,677 | 1,697 | ±0 | ±0% | 10,900 |
2016/07/19 | 1,688 | 1,705 | 1,684 | 1,697 | -2 | -0.1% | 19,500 |
2016/07/15 | 1,709 | 1,713 | 1,680 | 1,699 | +6 | +0.4% | 22,100 |
2016/07/14 | 1,698 | 1,702 | 1,680 | 1,693 | +16 | +1% | 35,300 |
2016/07/13 | 1,723 | 1,723 | 1,668 | 1,677 | -6 | -0.4% | 25,600 |
2016/07/12 | 1,619 | 1,703 | 1,619 | 1,683 | +78 | +4.9% | 42,500 |
2016/07/11 | 1,524 | 1,610 | 1,524 | 1,605 | +111 | +7.4% | 27,100 |
2016/07/08 | 1,550 | 1,550 | 1,494 | 1,494 | -33 | -2.2% | 32,600 |
2016/07/07 | 1,508 | 1,543 | 1,505 | 1,527 | +14 | +0.9% | 42,600 |
2016/07/06 | 1,513 | 1,545 | 1,494 | 1,513 | -38 | -2.5% | 22,200 |
2016/07/05 | 1,546 | 1,569 | 1,530 | 1,551 | +5 | +0.3% | 10,400 |
2016/07/04 | 1,545 | 1,554 | 1,530 | 1,546 | ±0 | ±0% | 22,000 |
2016/07/01 | 1,530 | 1,572 | 1,509 | 1,546 | +26 | +1.7% | 46,300 |
2016/06/30 | 1,488 | 1,547 | 1,462 | 1,520 | +65 | +4.5% | 55,700 |
2016/06/29 | 1,459 | 1,470 | 1,436 | 1,455 | +4 | +0.3% | 51,300 |
2016/06/28 | 1,469 | 1,494 | 1,432 | 1,451 | -56 | -3.7% | 54,700 |
2016/06/27 | 1,502 | 1,517 | 1,487 | 1,507 | +29 | +2% | 18,400 |
2016/06/24 | 1,580 | 1,590 | 1,457 | 1,478 | -105 | -6.6% | 36,300 |
2016/06/23 | 1,557 | 1,583 | 1,541 | 1,583 | +27 | +1.7% | 12,800 |
2016/06/22 | 1,586 | 1,586 | 1,546 | 1,556 | -23 | -1.5% | 13,800 |
2016/06/21 | 1,565 | 1,588 | 1,563 | 1,579 | -3 | -0.2% | 10,400 |
2016/06/20 | 1,547 | 1,587 | 1,547 | 1,582 | +48 | +3.1% | 12,200 |
2016/06/17 | 1,516 | 1,550 | 1,516 | 1,534 | +20 | +1.3% | 18,300 |
2016/06/16 | 1,550 | 1,563 | 1,514 | 1,514 | -36 | -2.3% | 30,600 |
2001~
2050
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