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 |
---|---|---|---|---|---|---|---|
2015/08/18 | 2,175 | 2,175 | 2,149 | 2,157 | -11 | -0.5% | 27,100 |
2015/08/17 | 2,166 | 2,176 | 2,148 | 2,168 | +18 | +0.8% | 28,100 |
2015/08/14 | 2,128 | 2,158 | 2,128 | 2,150 | +33 | +1.6% | 37,400 |
2015/08/13 | 2,132 | 2,146 | 2,034 | 2,117 | -19 | -0.9% | 36,000 |
2015/08/12 | 2,206 | 2,209 | 2,136 | 2,136 | -86 | -3.9% | 29,600 |
2015/08/11 | 2,281 | 2,317 | 2,219 | 2,222 | -26 | -1.2% | 46,300 |
2015/08/10 | 2,149 | 2,258 | 2,136 | 2,248 | +149 | +7.1% | 68,500 |
2015/08/07 | 2,097 | 2,109 | 2,064 | 2,099 | +33 | +1.6% | 27,200 |
2015/08/06 | 2,050 | 2,085 | 2,049 | 2,066 | +21 | +1% | 41,400 |
2015/08/05 | 2,049 | 2,051 | 2,029 | 2,045 | +20 | +1% | 34,300 |
2015/08/04 | 2,017 | 2,036 | 2,015 | 2,025 | +15 | +0.7% | 19,900 |
2015/08/03 | 2,020 | 2,029 | 1,987 | 2,010 | -10 | -0.5% | 30,200 |
2015/07/31 | 2,006 | 2,022 | 2,005 | 2,020 | +54 | +2.7% | 49,400 |
2015/07/30 | 1,970 | 2,008 | 1,952 | 1,966 | +15 | +0.8% | 27,400 |
2015/07/29 | 1,993 | 1,993 | 1,935 | 1,951 | -29 | -1.5% | 25,700 |
2015/07/28 | 1,977 | 1,993 | 1,945 | 1,980 | -9 | -0.5% | 31,700 |
2015/07/27 | 2,012 | 2,014 | 1,989 | 1,989 | -19 | -0.9% | 24,000 |
2015/07/24 | 2,010 | 2,017 | 2,000 | 2,008 | +2 | +0.1% | 21,600 |
2015/07/23 | 1,993 | 2,020 | 1,993 | 2,006 | -15 | -0.7% | 27,300 |
2015/07/22 | 2,055 | 2,055 | 2,010 | 2,021 | -43 | -2.1% | 31,600 |
2015/07/21 | 2,078 | 2,078 | 2,050 | 2,064 | +11 | +0.5% | 31,500 |
2015/07/17 | 2,071 | 2,071 | 2,042 | 2,053 | -3 | -0.1% | 22,800 |
2015/07/16 | 2,040 | 2,060 | 2,020 | 2,056 | +25 | +1.2% | 27,200 |
2015/07/15 | 2,023 | 2,033 | 2,006 | 2,031 | +29 | +1.4% | 50,600 |
2015/07/14 | 2,022 | 2,036 | 1,993 | 2,002 | +20 | +1% | 28,500 |
2015/07/13 | 1,970 | 1,994 | 1,962 | 1,982 | +48 | +2.5% | 30,200 |
2015/07/10 | 1,928 | 1,959 | 1,904 | 1,934 | +37 | +2% | 54,100 |
2015/07/09 | 1,894 | 1,913 | 1,837 | 1,897 | -35 | -1.8% | 66,100 |
2015/07/08 | 2,023 | 2,030 | 1,932 | 1,932 | -105 | -5.2% | 57,000 |
2015/07/07 | 2,054 | 2,066 | 2,033 | 2,037 | -5 | -0.2% | 25,100 |
2015/07/06 | 2,080 | 2,080 | 2,035 | 2,042 | -60 | -2.9% | 48,500 |
2015/07/03 | 2,126 | 2,139 | 2,095 | 2,102 | -17 | -0.8% | 37,700 |
2015/07/02 | 2,130 | 2,135 | 2,117 | 2,119 | +3 | +0.1% | 27,100 |
2015/07/01 | 2,120 | 2,128 | 2,108 | 2,116 | +8 | +0.4% | 52,400 |
2015/06/30 | 2,120 | 2,128 | 2,100 | 2,108 | +43 | +2.1% | 105,800 |
2015/06/29 | 2,051 | 2,106 | 2,051 | 2,065 | -31 | -1.5% | 63,600 |
2015/06/26 | 2,100 | 2,107 | 2,077 | 2,096 | +8 | +0.4% | 43,600 |
2015/06/25 | 2,101 | 2,123 | 2,080 | 2,088 | -13 | -0.6% | 60,800 |
2015/06/24 | 2,103 | 2,121 | 2,085 | 2,101 | +23 | +1.1% | 104,500 |
2015/06/23 | 2,084 | 2,088 | 2,064 | 2,078 | +20 | +1% | 52,500 |
2015/06/22 | 2,054 | 2,070 | 2,047 | 2,058 | -2 | -0.1% | 56,300 |
2015/06/19 | 2,081 | 2,081 | 2,053 | 2,060 | -16 | -0.8% | 52,000 |
2015/06/18 | 2,103 | 2,107 | 2,073 | 2,076 | -39 | -1.8% | 40,700 |
2015/06/17 | 2,120 | 2,136 | 2,105 | 2,115 | -24 | -1.1% | 39,700 |
2015/06/16 | 2,135 | 2,148 | 2,117 | 2,139 | +4 | +0.2% | 34,000 |
2015/06/15 | 2,136 | 2,140 | 2,109 | 2,135 | -1 | ±0% | 21,700 |
2015/06/12 | 2,150 | 2,174 | 2,119 | 2,136 | +23 | +1.1% | 67,900 |
2015/06/11 | 2,100 | 2,129 | 2,099 | 2,113 | +24 | +1.1% | 19,500 |
2015/06/10 | 2,083 | 2,125 | 2,083 | 2,089 | +6 | +0.3% | 62,900 |
2015/06/09 | 2,109 | 2,109 | 2,053 | 2,083 | -26 | -1.2% | 41,500 |
2251~
2300
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