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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
2016/06/15 | 1,537 | 1,569 | 1,512 | 1,550 | -6 | -0.4% | 33,700 |
2016/06/14 | 1,598 | 1,603 | 1,546 | 1,556 | -43 | -2.7% | 23,100 |
2016/06/13 | 1,642 | 1,650 | 1,599 | 1,599 | -75 | -4.5% | 26,100 |
2016/06/10 | 1,700 | 1,700 | 1,661 | 1,674 | +5 | +0.3% | 39,900 |
2016/06/09 | 1,640 | 1,672 | 1,640 | 1,669 | +15 | +0.9% | 29,400 |
2016/06/08 | 1,636 | 1,656 | 1,619 | 1,654 | +18 | +1.1% | 26,400 |
2016/06/07 | 1,640 | 1,646 | 1,627 | 1,636 | -6 | -0.4% | 21,300 |
2016/06/06 | 1,635 | 1,646 | 1,615 | 1,642 | -24 | -1.4% | 38,200 |
2016/06/03 | 1,669 | 1,670 | 1,651 | 1,666 | +11 | +0.7% | 24,000 |
2016/06/02 | 1,680 | 1,693 | 1,633 | 1,655 | -49 | -2.9% | 39,900 |
2016/06/01 | 1,725 | 1,729 | 1,689 | 1,704 | -40 | -2.3% | 35,500 |
2016/05/31 | 1,747 | 1,747 | 1,717 | 1,744 | -13 | -0.7% | 23,000 |
2016/05/30 | 1,754 | 1,757 | 1,718 | 1,757 | +3 | +0.2% | 16,200 |
2016/05/27 | 1,713 | 1,760 | 1,709 | 1,754 | +41 | +2.4% | 28,400 |
2016/05/26 | 1,717 | 1,721 | 1,701 | 1,713 | +10 | +0.6% | 31,300 |
2016/05/25 | 1,733 | 1,733 | 1,690 | 1,703 | -4 | -0.2% | 46,700 |
2016/05/24 | 1,720 | 1,720 | 1,693 | 1,707 | -16 | -0.9% | 32,500 |
2016/05/23 | 1,706 | 1,727 | 1,682 | 1,723 | +6 | +0.3% | 41,600 |
2016/05/20 | 1,712 | 1,739 | 1,695 | 1,717 | +33 | +2% | 54,300 |
2016/05/19 | 1,679 | 1,688 | 1,658 | 1,684 | +33 | +2% | 38,800 |
2016/05/18 | 1,640 | 1,654 | 1,622 | 1,651 | +5 | +0.3% | 34,500 |
2016/05/17 | 1,635 | 1,646 | 1,616 | 1,646 | +31 | +1.9% | 33,600 |
2016/05/16 | 1,705 | 1,749 | 1,612 | 1,615 | -161 | -9.1% | 68,300 |
2016/05/13 | 1,761 | 1,792 | 1,706 | 1,776 | +15 | +0.9% | 42,400 |
2016/05/12 | 1,725 | 1,763 | 1,710 | 1,761 | -2 | -0.1% | 40,800 |
2016/05/11 | 1,699 | 1,763 | 1,683 | 1,763 | +64 | +3.8% | 57,100 |
2016/05/10 | 1,635 | 1,699 | 1,635 | 1,699 | +76 | +4.7% | 25,600 |
2016/05/09 | 1,664 | 1,664 | 1,622 | 1,623 | -9 | -0.6% | 24,900 |
2016/05/06 | 1,650 | 1,650 | 1,614 | 1,632 | -15 | -0.9% | 33,700 |
2016/05/02 | 1,635 | 1,647 | 1,610 | 1,647 | +9 | +0.5% | 39,800 |
2016/04/28 | 1,732 | 1,757 | 1,637 | 1,638 | -70 | -4.1% | 47,400 |
2016/04/27 | 1,745 | 1,745 | 1,700 | 1,708 | -33 | -1.9% | 23,600 |
2016/04/26 | 1,774 | 1,774 | 1,731 | 1,741 | -37 | -2.1% | 23,500 |
2016/04/25 | 1,805 | 1,805 | 1,771 | 1,778 | -27 | -1.5% | 21,700 |
2016/04/22 | 1,788 | 1,808 | 1,764 | 1,805 | +15 | +0.8% | 36,900 |
2016/04/21 | 1,800 | 1,808 | 1,768 | 1,790 | +15 | +0.8% | 37,300 |
2051~
2100
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