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 |
---|---|---|---|---|---|---|---|
2015/06/08 | 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 |
2015/04/13 | 1,964 | 1,974 | 1,943 | 1,952 | -12 | -0.6% | 15,400 |
2015/04/10 | 1,976 | 1,981 | 1,930 | 1,964 | -11 | -0.6% | 61,000 |
2015/04/09 | 1,980 | 1,980 | 1,968 | 1,975 | +4 | +0.2% | 13,200 |
2015/04/08 | 1,965 | 1,978 | 1,965 | 1,971 | +8 | +0.4% | 20,600 |
2015/04/07 | 1,950 | 1,981 | 1,950 | 1,963 | +20 | +1% | 35,100 |
2015/04/06 | 1,932 | 1,953 | 1,932 | 1,943 | -10 | -0.5% | 18,000 |
2015/04/03 | 1,960 | 1,962 | 1,935 | 1,953 | +15 | +0.8% | 16,800 |
2015/04/02 | 1,925 | 1,955 | 1,890 | 1,938 | +26 | +1.4% | 40,700 |
2015/04/01 | 1,927 | 1,935 | 1,879 | 1,912 | -1 | -0.1% | 41,700 |
2015/03/31 | 1,920 | 1,930 | 1,882 | 1,913 | +33 | +1.8% | 44,900 |
2015/03/30 | 1,849 | 1,896 | 1,844 | 1,880 | +27 | +1.5% | 30,600 |
2015/03/27 | 1,891 | 1,930 | 1,845 | 1,853 | -77 | -4% | 56,600 |
2015/03/26 | 1,941 | 1,950 | 1,910 | 1,930 | -13 | -0.7% | 66,600 |
2015/03/25 | 1,933 | 1,960 | 1,925 | 1,943 | +18 | +0.9% | 31,500 |
2301~
2350
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