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 |
---|---|---|---|---|---|---|---|
2015/01/30 | 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 |
2015/01/09 | 1,545 | 1,574 | 1,532 | 1,542 | +3 | +0.2% | 20,500 |
2015/01/08 | 1,543 | 1,543 | 1,523 | 1,539 | +10 | +0.7% | 18,900 |
2015/01/07 | 1,516 | 1,543 | 1,516 | 1,529 | ±0 | ±0% | 17,700 |
2015/01/06 | 1,580 | 1,580 | 1,529 | 1,529 | -51 | -3.2% | 29,200 |
2015/01/05 | 1,581 | 1,593 | 1,566 | 1,580 | -15 | -0.9% | 8,400 |
2014/12/30 | 1,595 | 1,612 | 1,587 | 1,595 | -18 | -1.1% | 13,200 |
2014/12/29 | 1,604 | 1,622 | 1,582 | 1,613 | +9 | +0.6% | 21,800 |
2014/12/26 | 1,565 | 1,611 | 1,565 | 1,604 | +23 | +1.5% | 9,500 |
2014/12/25 | 1,590 | 1,591 | 1,570 | 1,581 | -10 | -0.6% | 9,200 |
2014/12/24 | 1,599 | 1,605 | 1,550 | 1,591 | +10 | +0.6% | 18,000 |
2014/12/22 | 1,584 | 1,592 | 1,555 | 1,581 | +10 | +0.6% | 22,700 |
2014/12/19 | 1,599 | 1,599 | 1,556 | 1,571 | +2 | +0.1% | 21,800 |
2014/12/18 | 1,558 | 1,597 | 1,558 | 1,569 | +23 | +1.5% | 17,500 |
2014/12/17 | 1,540 | 1,600 | 1,528 | 1,546 | +6 | +0.4% | 32,200 |
2014/12/16 | 1,550 | 1,559 | 1,516 | 1,540 | -39 | -2.5% | 40,700 |
2014/12/15 | 1,590 | 1,598 | 1,578 | 1,579 | -22 | -1.4% | 15,400 |
2014/12/12 | 1,617 | 1,681 | 1,601 | 1,601 | -56 | -3.4% | 49,800 |
2014/12/11 | 1,643 | 1,675 | 1,637 | 1,657 | +20 | +1.2% | 19,800 |
2014/12/10 | 1,676 | 1,696 | 1,637 | 1,637 | -38 | -2.3% | 21,600 |
2014/12/09 | 1,733 | 1,735 | 1,646 | 1,675 | -58 | -3.3% | 25,100 |
2014/12/08 | 1,698 | 1,747 | 1,689 | 1,733 | +44 | +2.6% | 53,200 |
2014/12/05 | 1,688 | 1,690 | 1,680 | 1,689 | -7 | -0.4% | 11,700 |
2014/12/04 | 1,653 | 1,700 | 1,651 | 1,696 | +57 | +3.5% | 19,700 |
2014/12/03 | 1,659 | 1,659 | 1,637 | 1,639 | -20 | -1.2% | 8,900 |
2014/12/02 | 1,612 | 1,661 | 1,612 | 1,659 | +28 | +1.7% | 23,400 |
2014/12/01 | 1,580 | 1,639 | 1,578 | 1,631 | +53 | +3.4% | 35,300 |
2014/11/28 | 1,558 | 1,587 | 1,558 | 1,578 | +20 | +1.3% | 17,200 |
2014/11/27 | 1,560 | 1,580 | 1,552 | 1,558 | -10 | -0.6% | 26,900 |
2014/11/26 | 1,545 | 1,575 | 1,542 | 1,568 | +8 | +0.5% | 18,400 |
2014/11/25 | 1,594 | 1,596 | 1,521 | 1,560 | -26 | -1.6% | 39,300 |
2014/11/21 | 1,596 | 1,613 | 1,563 | 1,586 | -25 | -1.6% | 22,300 |
2014/11/20 | 1,578 | 1,632 | 1,578 | 1,611 | +25 | +1.6% | 23,300 |
2014/11/19 | 1,607 | 1,614 | 1,586 | 1,586 | -21 | -1.3% | 11,000 |
2014/11/18 | 1,558 | 1,607 | 1,558 | 1,607 | +37 | +2.4% | 7,000 |
2014/11/17 | 1,603 | 1,614 | 1,567 | 1,570 | -46 | -2.8% | 7,800 |
2014/11/14 | 1,633 | 1,633 | 1,603 | 1,616 | ±0 | ±0% | 19,700 |
2401~
2450
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