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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 1,797 | 1,810 | 1,769 | 1,775 | -22 | -1.2% | 27,700 |
2016/04/19 | 1,776 | 1,820 | 1,776 | 1,797 | +21 | +1.2% | 24,700 |
2016/04/18 | 1,753 | 1,790 | 1,700 | 1,776 | -4 | -0.2% | 26,900 |
2016/04/15 | 1,806 | 1,806 | 1,768 | 1,780 | -27 | -1.5% | 15,400 |
2016/04/14 | 1,784 | 1,807 | 1,770 | 1,807 | +51 | +2.9% | 26,500 |
2016/04/13 | 1,720 | 1,760 | 1,716 | 1,756 | +46 | +2.7% | 19,200 |
2016/04/12 | 1,675 | 1,720 | 1,675 | 1,710 | +28 | +1.7% | 31,100 |
2016/04/11 | 1,720 | 1,720 | 1,653 | 1,682 | -38 | -2.2% | 40,100 |
2016/04/08 | 1,670 | 1,744 | 1,639 | 1,720 | +29 | +1.7% | 50,500 |
2016/04/07 | 1,713 | 1,715 | 1,677 | 1,691 | -20 | -1.2% | 33,800 |
2016/04/06 | 1,766 | 1,784 | 1,706 | 1,711 | -54 | -3.1% | 42,600 |
2016/04/05 | 1,805 | 1,825 | 1,762 | 1,765 | -52 | -2.9% | 35,100 |
2016/04/04 | 1,780 | 1,843 | 1,757 | 1,817 | +45 | +2.5% | 33,600 |
2016/04/01 | 1,857 | 1,857 | 1,770 | 1,772 | -71 | -3.9% | 39,900 |
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 |
2101~
2150
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