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 |
---|---|---|---|---|---|---|---|
2015/04/13 | 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 |
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 |
2351~
2400
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