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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,872 | 1,885 | 1,843 | 1,843 | -25 | -1.3% | 37,900 |
2016/03/30 | 1,901 | 1,911 | 1,863 | 1,868 | -34 | -1.8% | 19,500 |
2016/03/29 | 1,865 | 1,902 | 1,855 | 1,902 | +7 | +0.4% | 26,100 |
2016/03/28 | 1,855 | 1,896 | 1,855 | 1,895 | +13 | +0.7% | 79,700 |
2016/03/25 | 1,884 | 1,888 | 1,839 | 1,882 | +8 | +0.4% | 43,600 |
2016/03/24 | 1,900 | 1,900 | 1,863 | 1,874 | -37 | -1.9% | 27,300 |
2016/03/23 | 1,966 | 1,966 | 1,903 | 1,911 | -46 | -2.4% | 22,100 |
2016/03/22 | 1,971 | 1,976 | 1,926 | 1,957 | +4 | +0.2% | 49,200 |
2016/03/18 | 1,955 | 1,975 | 1,922 | 1,953 | -2 | -0.1% | 31,500 |
2016/03/17 | 1,913 | 1,994 | 1,907 | 1,955 | +44 | +2.3% | 32,900 |
2016/03/16 | 1,916 | 1,955 | 1,900 | 1,911 | -24 | -1.2% | 30,400 |
2016/03/15 | 1,930 | 1,957 | 1,915 | 1,935 | -7 | -0.4% | 31,500 |
2016/03/14 | 1,920 | 1,959 | 1,915 | 1,942 | +67 | +3.6% | 24,500 |
2016/03/11 | 1,859 | 1,904 | 1,847 | 1,875 | +9 | +0.5% | 48,300 |
2016/03/10 | 1,849 | 1,870 | 1,849 | 1,866 | +27 | +1.5% | 15,100 |
2016/03/09 | 1,826 | 1,846 | 1,817 | 1,839 | -10 | -0.5% | 17,300 |
2016/03/08 | 1,913 | 1,913 | 1,835 | 1,849 | -64 | -3.3% | 54,900 |
2016/03/07 | 1,959 | 1,965 | 1,907 | 1,913 | -45 | -2.3% | 20,300 |
2016/03/04 | 1,935 | 1,961 | 1,901 | 1,958 | +20 | +1% | 27,600 |
2016/03/03 | 1,927 | 1,941 | 1,898 | 1,938 | +8 | +0.4% | 16,000 |
2016/03/02 | 1,933 | 1,953 | 1,925 | 1,930 | +57 | +3% | 21,500 |
2016/03/01 | 1,909 | 1,914 | 1,857 | 1,873 | -33 | -1.7% | 30,800 |
2016/02/29 | 1,901 | 1,933 | 1,892 | 1,906 | +45 | +2.4% | 49,700 |
2016/02/26 | 1,862 | 1,892 | 1,848 | 1,861 | +29 | +1.6% | 31,100 |
2016/02/25 | 1,772 | 1,847 | 1,772 | 1,832 | +58 | +3.3% | 27,400 |
2016/02/24 | 1,800 | 1,841 | 1,772 | 1,774 | -45 | -2.5% | 41,800 |
2016/02/23 | 1,909 | 1,909 | 1,800 | 1,819 | -88 | -4.6% | 41,300 |
2016/02/22 | 1,820 | 1,910 | 1,820 | 1,907 | +71 | +3.9% | 41,200 |
2016/02/19 | 1,934 | 1,944 | 1,821 | 1,836 | -138 | -7% | 46,900 |
2016/02/18 | 1,936 | 1,996 | 1,900 | 1,974 | +89 | +4.7% | 37,900 |
2016/02/17 | 1,885 | 1,924 | 1,859 | 1,885 | -12 | -0.6% | 23,100 |
2016/02/16 | 1,873 | 1,955 | 1,866 | 1,897 | +2 | +0.1% | 35,300 |
2016/02/15 | 1,927 | 1,985 | 1,883 | 1,895 | -7 | -0.4% | 41,600 |
2016/02/12 | 2,068 | 2,086 | 1,902 | 1,902 | -216 | -10.2% | 52,300 |
2016/02/10 | 2,196 | 2,228 | 2,061 | 2,118 | -43 | -2% | 38,600 |
2016/02/09 | 2,159 | 2,222 | 2,151 | 2,161 | -98 | -4.3% | 28,300 |
2016/02/08 | 2,174 | 2,279 | 2,174 | 2,259 | +86 | +4% | 27,000 |
2016/02/05 | 2,196 | 2,235 | 2,150 | 2,173 | -64 | -2.9% | 25,500 |
2016/02/04 | 2,281 | 2,281 | 2,200 | 2,237 | -32 | -1.4% | 28,000 |
2016/02/03 | 2,332 | 2,340 | 2,242 | 2,269 | -71 | -3% | 35,700 |
2016/02/02 | 2,262 | 2,341 | 2,253 | 2,340 | +47 | +2% | 37,100 |
2016/02/01 | 2,229 | 2,296 | 2,226 | 2,293 | +94 | +4.3% | 28,400 |
2016/01/29 | 2,142 | 2,199 | 2,091 | 2,199 | +91 | +4.3% | 26,200 |
2016/01/28 | 2,122 | 2,127 | 2,083 | 2,108 | -25 | -1.2% | 10,900 |
2016/01/27 | 2,104 | 2,138 | 2,090 | 2,133 | +79 | +3.8% | 18,600 |
2016/01/26 | 2,094 | 2,100 | 2,050 | 2,054 | -101 | -4.7% | 21,800 |
2016/01/25 | 2,142 | 2,166 | 2,074 | 2,155 | +14 | +0.7% | 12,700 |
2016/01/22 | 2,109 | 2,143 | 2,051 | 2,141 | +129 | +6.4% | 19,100 |
2016/01/21 | 2,097 | 2,170 | 2,012 | 2,012 | -123 | -5.8% | 20,800 |
2016/01/20 | 2,163 | 2,182 | 2,130 | 2,135 | -38 | -1.7% | 28,800 |
2101~
2150
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