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 |
---|---|---|---|---|---|---|---|
2015/11/24 | 2,234 | 2,271 | 2,211 | 2,250 | +16 | +0.7% | 36,900 |
2015/11/20 | 2,150 | 2,234 | 2,150 | 2,234 | +84 | +3.9% | 43,700 |
2015/11/19 | 2,157 | 2,177 | 2,140 | 2,150 | +13 | +0.6% | 13,900 |
2015/11/18 | 2,173 | 2,190 | 2,130 | 2,137 | -13 | -0.6% | 17,600 |
2015/11/17 | 2,155 | 2,176 | 2,145 | 2,150 | -1 | ±0% | 33,700 |
2015/11/16 | 2,133 | 2,175 | 2,131 | 2,151 | +9 | +0.4% | 34,000 |
2015/11/13 | 2,112 | 2,159 | 2,112 | 2,142 | -2 | -0.1% | 13,300 |
2015/11/12 | 2,150 | 2,157 | 2,129 | 2,144 | -20 | -0.9% | 20,300 |
2015/11/11 | 2,184 | 2,204 | 2,149 | 2,164 | -23 | -1.1% | 31,000 |
2015/11/10 | 2,134 | 2,210 | 2,134 | 2,187 | +3 | +0.1% | 36,600 |
2015/11/09 | 2,148 | 2,218 | 2,103 | 2,184 | +150 | +7.4% | 69,000 |
2015/11/06 | 2,041 | 2,064 | 2,011 | 2,034 | -28 | -1.4% | 29,600 |
2015/11/05 | 2,034 | 2,068 | 2,016 | 2,062 | +42 | +2.1% | 26,200 |
2015/11/04 | 2,036 | 2,045 | 2,018 | 2,020 | +17 | +0.8% | 11,200 |
2015/11/02 | 2,021 | 2,025 | 2,001 | 2,003 | -53 | -2.6% | 9,100 |
2015/10/30 | 2,035 | 2,071 | 1,950 | 2,056 | +28 | +1.4% | 48,600 |
2015/10/29 | 2,057 | 2,097 | 2,028 | 2,028 | -29 | -1.4% | 29,200 |
2015/10/28 | 2,035 | 2,081 | 2,022 | 2,057 | +14 | +0.7% | 17,300 |
2015/10/27 | 2,090 | 2,090 | 2,039 | 2,043 | -39 | -1.9% | 11,400 |
2015/10/26 | 2,108 | 2,119 | 2,074 | 2,082 | +14 | +0.7% | 11,600 |
2015/10/23 | 2,038 | 2,072 | 1,986 | 2,068 | +77 | +3.9% | 26,700 |
2015/10/22 | 2,025 | 2,025 | 1,986 | 1,991 | -35 | -1.7% | 7,900 |
2015/10/21 | 1,968 | 2,026 | 1,958 | 2,026 | +56 | +2.8% | 38,900 |
2015/10/20 | 1,949 | 1,980 | 1,943 | 1,970 | +49 | +2.6% | 14,800 |
2015/10/19 | 1,929 | 1,953 | 1,882 | 1,921 | -48 | -2.4% | 47,200 |
2015/10/16 | 2,019 | 2,019 | 1,960 | 1,969 | -28 | -1.4% | 18,500 |
2015/10/15 | 1,994 | 2,039 | 1,972 | 1,997 | +9 | +0.5% | 35,900 |
2015/10/14 | 2,005 | 2,019 | 1,974 | 1,988 | -40 | -2% | 18,600 |
2015/10/13 | 2,015 | 2,029 | 1,994 | 2,028 | +7 | +0.3% | 17,300 |
2015/10/09 | 2,024 | 2,039 | 2,014 | 2,021 | -3 | -0.1% | 20,400 |
2015/10/08 | 2,055 | 2,055 | 2,012 | 2,024 | -41 | -2% | 17,800 |
2015/10/07 | 2,042 | 2,065 | 2,030 | 2,065 | +35 | +1.7% | 19,200 |
2015/10/06 | 2,038 | 2,049 | 2,020 | 2,030 | +19 | +0.9% | 18,500 |
2015/10/05 | 2,001 | 2,025 | 2,001 | 2,011 | +39 | +2% | 29,600 |
2015/10/02 | 1,971 | 1,985 | 1,955 | 1,972 | -8 | -0.4% | 50,800 |
2015/10/01 | 1,986 | 1,998 | 1,944 | 1,980 | +21 | +1.1% | 51,700 |
2015/09/30 | 1,965 | 1,996 | 1,950 | 1,959 | +19 | +1% | 50,900 |
2015/09/29 | 1,937 | 1,951 | 1,913 | 1,940 | -12 | -0.6% | 36,500 |
2015/09/28 | 1,949 | 1,955 | 1,910 | 1,952 | +13 | +0.7% | 47,800 |
2015/09/25 | 1,905 | 1,940 | 1,898 | 1,939 | +43 | +2.3% | 48,700 |
2015/09/24 | 1,880 | 1,935 | 1,880 | 1,896 | -20 | -1% | 57,600 |
2015/09/18 | 1,941 | 1,946 | 1,899 | 1,916 | -2 | -0.1% | 47,100 |
2015/09/17 | 1,920 | 1,933 | 1,896 | 1,918 | +3 | +0.2% | 53,500 |
2015/09/16 | 1,950 | 1,965 | 1,898 | 1,915 | -23 | -1.2% | 13,800 |
2015/09/15 | 1,928 | 1,973 | 1,926 | 1,938 | +50 | +2.6% | 38,500 |
2015/09/14 | 1,923 | 1,927 | 1,887 | 1,888 | -7 | -0.4% | 46,500 |
2015/09/11 | 1,917 | 1,917 | 1,871 | 1,895 | +18 | +1% | 67,000 |
2015/09/10 | 1,858 | 1,901 | 1,840 | 1,877 | -42 | -2.2% | 29,100 |
2015/09/09 | 1,869 | 1,919 | 1,846 | 1,919 | +139 | +7.8% | 51,600 |
2015/09/08 | 1,820 | 1,851 | 1,778 | 1,780 | -40 | -2.2% | 29,800 |
2201~
2250
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