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 |
---|---|---|---|---|---|---|---|
2015/03/24 | 1,923 | 1,937 | 1,921 | 1,925 | -19 | -1% | 25,200 |
2015/03/23 | 1,979 | 1,980 | 1,928 | 1,944 | +4 | +0.2% | 27,400 |
2015/03/20 | 1,937 | 1,961 | 1,920 | 1,940 | -1 | -0.1% | 36,000 |
2015/03/19 | 1,923 | 1,945 | 1,905 | 1,941 | -5 | -0.3% | 18,700 |
2015/03/18 | 1,966 | 1,966 | 1,921 | 1,946 | -17 | -0.9% | 22,500 |
2015/03/17 | 1,975 | 1,980 | 1,950 | 1,963 | +32 | +1.7% | 16,900 |
2015/03/16 | 1,902 | 1,962 | 1,902 | 1,931 | -11 | -0.6% | 35,400 |
2015/03/13 | 1,990 | 1,990 | 1,919 | 1,942 | +54 | +2.9% | 62,000 |
2015/03/12 | 1,815 | 1,890 | 1,815 | 1,888 | +81 | +4.5% | 62,400 |
2015/03/11 | 1,800 | 1,811 | 1,790 | 1,807 | +15 | +0.8% | 38,500 |
2015/03/10 | 1,794 | 1,802 | 1,780 | 1,792 | +4 | +0.2% | 41,900 |
2015/03/09 | 1,781 | 1,797 | 1,761 | 1,788 | +7 | +0.4% | 31,800 |
2015/03/06 | 1,780 | 1,785 | 1,771 | 1,781 | +12 | +0.7% | 33,300 |
2015/03/05 | 1,762 | 1,780 | 1,762 | 1,769 | -9 | -0.5% | 21,600 |
2015/03/04 | 1,804 | 1,804 | 1,773 | 1,778 | -35 | -1.9% | 32,400 |
2015/03/03 | 1,812 | 1,822 | 1,801 | 1,813 | -1 | -0.1% | 24,400 |
2015/03/02 | 1,800 | 1,829 | 1,792 | 1,814 | +6 | +0.3% | 13,500 |
2015/02/27 | 1,824 | 1,827 | 1,801 | 1,808 | -16 | -0.9% | 26,200 |
2015/02/26 | 1,800 | 1,828 | 1,799 | 1,824 | +27 | +1.5% | 44,300 |
2015/02/25 | 1,790 | 1,800 | 1,785 | 1,797 | +7 | +0.4% | 27,000 |
2015/02/24 | 1,785 | 1,795 | 1,781 | 1,790 | +4 | +0.2% | 27,700 |
2015/02/23 | 1,780 | 1,800 | 1,775 | 1,786 | +18 | +1% | 49,400 |
2015/02/20 | 1,761 | 1,780 | 1,749 | 1,768 | +7 | +0.4% | 21,300 |
2015/02/19 | 1,733 | 1,780 | 1,733 | 1,761 | +45 | +2.6% | 65,600 |
2015/02/18 | 1,720 | 1,724 | 1,708 | 1,716 | +13 | +0.8% | 30,800 |
2015/02/17 | 1,684 | 1,720 | 1,684 | 1,703 | -3 | -0.2% | 20,600 |
2015/02/16 | 1,722 | 1,722 | 1,690 | 1,706 | -2 | -0.1% | 28,100 |
2015/02/13 | 1,706 | 1,720 | 1,705 | 1,708 | +3 | +0.2% | 22,100 |
2015/02/12 | 1,671 | 1,724 | 1,657 | 1,705 | +65 | +4% | 50,800 |
2015/02/10 | 1,660 | 1,686 | 1,634 | 1,640 | -29 | -1.7% | 63,500 |
2015/02/09 | 1,619 | 1,724 | 1,614 | 1,669 | +130 | +8.4% | 94,500 |
2015/02/06 | 1,525 | 1,550 | 1,525 | 1,539 | -6 | -0.4% | 14,200 |
2015/02/05 | 1,561 | 1,561 | 1,534 | 1,545 | -29 | -1.8% | 12,300 |
2015/02/04 | 1,535 | 1,579 | 1,522 | 1,574 | +66 | +4.4% | 21,100 |
2015/02/03 | 1,550 | 1,550 | 1,506 | 1,508 | -28 | -1.8% | 18,900 |
2015/02/02 | 1,550 | 1,554 | 1,534 | 1,536 | -31 | -2% | 10,100 |
2015/01/30 | 1,566 | 1,580 | 1,550 | 1,567 | +16 | +1% | 11,800 |
2015/01/29 | 1,588 | 1,588 | 1,549 | 1,551 | -38 | -2.4% | 15,000 |
2015/01/28 | 1,570 | 1,598 | 1,565 | 1,589 | +19 | +1.2% | 14,600 |
2015/01/27 | 1,549 | 1,572 | 1,541 | 1,570 | +39 | +2.5% | 12,000 |
2015/01/26 | 1,524 | 1,545 | 1,506 | 1,531 | -18 | -1.2% | 15,300 |
2015/01/23 | 1,524 | 1,551 | 1,524 | 1,549 | +25 | +1.6% | 14,600 |
2015/01/22 | 1,538 | 1,544 | 1,506 | 1,524 | -19 | -1.2% | 14,000 |
2015/01/21 | 1,557 | 1,562 | 1,530 | 1,543 | -13 | -0.8% | 14,100 |
2015/01/20 | 1,525 | 1,562 | 1,507 | 1,556 | +31 | +2% | 12,100 |
2015/01/19 | 1,513 | 1,541 | 1,505 | 1,525 | +12 | +0.8% | 13,200 |
2015/01/16 | 1,517 | 1,535 | 1,502 | 1,513 | -23 | -1.5% | 27,500 |
2015/01/15 | 1,525 | 1,536 | 1,520 | 1,536 | +24 | +1.6% | 17,700 |
2015/01/14 | 1,520 | 1,528 | 1,510 | 1,512 | -16 | -1% | 24,800 |
2015/01/13 | 1,529 | 1,532 | 1,508 | 1,528 | -14 | -0.9% | 21,400 |
2351~
2400
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