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 |
---|---|---|---|---|---|---|---|
2015/06/26 | 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 |
2015/06/08 | 2,096 | 2,130 | 2,096 | 2,109 | +19 | +0.9% | 40,700 |
2015/06/05 | 2,107 | 2,107 | 2,086 | 2,090 | -4 | -0.2% | 74,500 |
2015/06/04 | 2,095 | 2,108 | 2,087 | 2,094 | +8 | +0.4% | 55,000 |
2015/06/03 | 2,125 | 2,125 | 2,080 | 2,086 | -6 | -0.3% | 38,000 |
2015/06/02 | 2,113 | 2,129 | 2,092 | 2,092 | -21 | -1% | 25,600 |
2015/06/01 | 2,098 | 2,125 | 2,087 | 2,113 | +6 | +0.3% | 14,700 |
2015/05/29 | 2,128 | 2,130 | 2,087 | 2,107 | -1 | ±0% | 43,900 |
2015/05/28 | 2,135 | 2,143 | 2,107 | 2,108 | -27 | -1.3% | 20,200 |
2015/05/27 | 2,135 | 2,151 | 2,120 | 2,135 | +12 | +0.6% | 31,000 |
2015/05/26 | 2,133 | 2,142 | 2,122 | 2,123 | -9 | -0.4% | 22,600 |
2015/05/25 | 2,140 | 2,164 | 2,102 | 2,132 | +38 | +1.8% | 57,800 |
2015/05/22 | 2,133 | 2,143 | 2,080 | 2,094 | -38 | -1.8% | 35,500 |
2015/05/21 | 2,129 | 2,155 | 2,124 | 2,132 | +3 | +0.1% | 29,500 |
2015/05/20 | 2,147 | 2,147 | 2,085 | 2,129 | -18 | -0.8% | 52,700 |
2015/05/19 | 2,114 | 2,162 | 2,110 | 2,147 | +51 | +2.4% | 40,500 |
2015/05/18 | 2,077 | 2,129 | 2,076 | 2,096 | +10 | +0.5% | 22,000 |
2015/05/15 | 2,078 | 2,098 | 2,054 | 2,086 | +27 | +1.3% | 30,800 |
2015/05/14 | 2,020 | 2,077 | 2,010 | 2,059 | -11 | -0.5% | 60,500 |
2015/05/13 | 1,985 | 2,120 | 1,985 | 2,070 | +85 | +4.3% | 133,700 |
2015/05/12 | 1,957 | 1,999 | 1,953 | 1,985 | +28 | +1.4% | 25,400 |
2015/05/11 | 1,979 | 1,989 | 1,947 | 1,957 | +17 | +0.9% | 61,600 |
2015/05/08 | 1,967 | 1,967 | 1,919 | 1,940 | -27 | -1.4% | 31,900 |
2015/05/07 | 1,979 | 2,010 | 1,957 | 1,967 | +14 | +0.7% | 67,600 |
2015/05/01 | 1,950 | 1,980 | 1,910 | 1,953 | +3 | +0.2% | 27,700 |
2015/04/30 | 1,951 | 1,964 | 1,930 | 1,950 | -36 | -1.8% | 42,800 |
2015/04/28 | 1,979 | 1,988 | 1,955 | 1,986 | +12 | +0.6% | 48,400 |
2015/04/27 | 1,952 | 1,975 | 1,942 | 1,974 | +43 | +2.2% | 24,800 |
2015/04/24 | 1,955 | 1,955 | 1,916 | 1,931 | -24 | -1.2% | 24,900 |
2015/04/23 | 1,942 | 1,960 | 1,932 | 1,955 | +17 | +0.9% | 26,100 |
2015/04/22 | 1,932 | 1,940 | 1,923 | 1,938 | +23 | +1.2% | 47,300 |
2015/04/21 | 1,900 | 1,930 | 1,875 | 1,915 | -7 | -0.4% | 53,600 |
2015/04/20 | 1,910 | 1,934 | 1,900 | 1,922 | -4 | -0.2% | 25,000 |
2015/04/17 | 1,927 | 1,945 | 1,917 | 1,926 | -23 | -1.2% | 23,000 |
2015/04/16 | 1,940 | 1,965 | 1,912 | 1,949 | +2 | +0.1% | 29,600 |
2015/04/15 | 1,954 | 1,959 | 1,943 | 1,947 | -8 | -0.4% | 14,300 |
2015/04/14 | 1,938 | 1,962 | 1,938 | 1,955 | +3 | +0.2% | 14,300 |
2301~
2350
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