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 |
---|---|---|---|---|---|---|---|
2024/01/30 | 2,267 | 2,273 | 2,260 | 2,261 | -6 | -0.3% | 13,100 |
2024/01/29 | 2,273 | 2,273 | 2,260 | 2,267 | +25 | +1.1% | 9,400 |
2024/01/26 | 2,248 | 2,258 | 2,242 | 2,242 | -17 | -0.8% | 15,400 |
2024/01/25 | 2,253 | 2,260 | 2,246 | 2,259 | +14 | +0.6% | 13,600 |
2024/01/24 | 2,259 | 2,260 | 2,245 | 2,245 | -14 | -0.6% | 12,700 |
2024/01/23 | 2,272 | 2,284 | 2,259 | 2,259 | -9 | -0.4% | 14,300 |
2024/01/22 | 2,255 | 2,282 | 2,255 | 2,268 | +13 | +0.6% | 11,300 |
2024/01/19 | 2,246 | 2,257 | 2,240 | 2,255 | +9 | +0.4% | 14,200 |
2024/01/18 | 2,249 | 2,257 | 2,246 | 2,246 | -4 | -0.2% | 10,300 |
2024/01/17 | 2,291 | 2,292 | 2,250 | 2,250 | -12 | -0.5% | 19,700 |
2024/01/16 | 2,290 | 2,296 | 2,262 | 2,262 | -28 | -1.2% | 20,800 |
2024/01/15 | 2,268 | 2,299 | 2,267 | 2,290 | +40 | +1.8% | 16,000 |
2024/01/12 | 2,288 | 2,288 | 2,241 | 2,250 | -19 | -0.8% | 14,200 |
2024/01/11 | 2,287 | 2,292 | 2,264 | 2,269 | +9 | +0.4% | 16,400 |
2024/01/10 | 2,253 | 2,273 | 2,242 | 2,260 | +7 | +0.3% | 18,200 |
2024/01/09 | 2,280 | 2,288 | 2,247 | 2,253 | -16 | -0.7% | 20,600 |
2024/01/05 | 2,268 | 2,286 | 2,265 | 2,269 | +13 | +0.6% | 15,400 |
2024/01/04 | 2,220 | 2,256 | 2,204 | 2,256 | +32 | +1.4% | 9,000 |
2023/12/29 | 2,224 | 2,230 | 2,212 | 2,224 | +9 | +0.4% | 15,200 |
2023/12/28 | 2,201 | 2,219 | 2,201 | 2,215 | +2 | +0.1% | 9,300 |
2023/12/27 | 2,201 | 2,213 | 2,193 | 2,213 | +19 | +0.9% | 20,700 |
2023/12/26 | 2,165 | 2,195 | 2,154 | 2,194 | +29 | +1.3% | 14,900 |
2023/12/25 | 2,178 | 2,181 | 2,159 | 2,165 | -2 | -0.1% | 9,700 |
2023/12/22 | 2,148 | 2,180 | 2,148 | 2,167 | +33 | +1.5% | 15,900 |
2023/12/21 | 2,151 | 2,171 | 2,133 | 2,134 | -38 | -1.7% | 16,200 |
2023/12/20 | 2,208 | 2,208 | 2,172 | 2,172 | -36 | -1.6% | 22,900 |
2023/12/19 | 2,209 | 2,210 | 2,182 | 2,208 | +6 | +0.3% | 15,300 |
2023/12/18 | 2,225 | 2,230 | 2,191 | 2,202 | -52 | -2.3% | 34,100 |
2023/12/15 | 2,275 | 2,288 | 2,248 | 2,254 | -20 | -0.9% | 29,100 |
2023/12/14 | 2,295 | 2,295 | 2,270 | 2,274 | -21 | -0.9% | 36,500 |
2023/12/13 | 2,297 | 2,306 | 2,288 | 2,295 | -2 | -0.1% | 18,300 |
2023/12/12 | 2,328 | 2,329 | 2,295 | 2,297 | -31 | -1.3% | 35,900 |
2023/12/11 | 2,284 | 2,333 | 2,284 | 2,328 | +46 | +2% | 26,700 |
2023/12/08 | 2,300 | 2,316 | 2,274 | 2,282 | -25 | -1.1% | 62,700 |
2023/12/07 | 2,336 | 2,336 | 2,303 | 2,307 | -42 | -1.8% | 27,000 |
2023/12/06 | 2,342 | 2,357 | 2,340 | 2,349 | +17 | +0.7% | 22,400 |
2023/12/05 | 2,330 | 2,348 | 2,330 | 2,332 | -8 | -0.3% | 25,200 |
2023/12/04 | 2,337 | 2,353 | 2,330 | 2,340 | +3 | +0.1% | 17,300 |
2023/12/01 | 2,350 | 2,354 | 2,329 | 2,337 | +1 | ±0% | 32,900 |
2023/11/30 | 2,320 | 2,340 | 2,281 | 2,336 | +29 | +1.3% | 88,600 |
2023/11/29 | 2,348 | 2,348 | 2,307 | 2,307 | -28 | -1.2% | 23,400 |
2023/11/28 | 2,329 | 2,338 | 2,305 | 2,335 | +10 | +0.4% | 26,100 |
2023/11/27 | 2,336 | 2,352 | 2,316 | 2,325 | -8 | -0.3% | 18,600 |
2023/11/24 | 2,341 | 2,352 | 2,333 | 2,333 | -5 | -0.2% | 20,400 |
2023/11/22 | 2,332 | 2,351 | 2,325 | 2,338 | -1 | ±0% | 21,100 |
2023/11/21 | 2,363 | 2,379 | 2,338 | 2,339 | -37 | -1.6% | 41,600 |
2023/11/20 | 2,418 | 2,424 | 2,356 | 2,376 | -42 | -1.7% | 87,900 |
2023/11/17 | 2,414 | 2,438 | 2,392 | 2,418 | +1 | ±0% | 111,700 |
2023/11/16 | 2,465 | 2,472 | 2,413 | 2,417 | -48 | -1.9% | 35,300 |
2023/11/15 | 2,449 | 2,477 | 2,424 | 2,465 | +36 | +1.5% | 35,700 |
201~
250
件表示中 / 3585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 | 301,500円 | +7.6% | -29.7% | 2.72% | 17.30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 |
ZACROS | 404,000円 | +10.2% | +23.5% | 3.12% | 11.22倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
KHネオケム | 204,700円 | +5.1% | +22.4% | 4.40% | 9.02倍 | 1.15倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
積水樹 | 211,400円 | +21.8% | -11.8% | 3.31% | 18.10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 |
住精化 | 479,500円 | +2.8% | -2.4% | 4.17% | 9.01倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム