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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 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 |
2023/11/14 | 2,461 | 2,461 | 2,429 | 2,429 | -22 | -0.9% | 16,400 |
2023/11/13 | 2,472 | 2,485 | 2,451 | 2,451 | -20 | -0.8% | 29,200 |
2023/11/10 | 2,461 | 2,472 | 2,407 | 2,471 | -90 | -3.5% | 47,000 |
2023/11/09 | 2,537 | 2,569 | 2,530 | 2,561 | +24 | +0.9% | 25,600 |
2023/11/08 | 2,587 | 2,587 | 2,534 | 2,537 | -50 | -1.9% | 27,900 |
2023/11/07 | 2,637 | 2,649 | 2,587 | 2,587 | -50 | -1.9% | 21,600 |
2023/11/06 | 2,627 | 2,654 | 2,607 | 2,637 | +49 | +1.9% | 34,800 |
2023/11/02 | 2,599 | 2,624 | 2,570 | 2,588 | +5 | +0.2% | 28,500 |
2023/11/01 | 2,544 | 2,587 | 2,541 | 2,583 | +65 | +2.6% | 33,700 |
2023/10/31 | 2,509 | 2,519 | 2,465 | 2,518 | +36 | +1.5% | 40,200 |
2023/10/30 | 2,489 | 2,515 | 2,462 | 2,482 | -7 | -0.3% | 235,600 |
2023/10/27 | 2,447 | 2,489 | 2,447 | 2,489 | +68 | +2.8% | 31,900 |
2023/10/26 | 2,449 | 2,460 | 2,408 | 2,421 | -29 | -1.2% | 32,100 |
2023/10/25 | 2,456 | 2,487 | 2,449 | 2,450 | +1 | ±0% | 33,900 |
201~
250
件表示中 / 3571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 | 288,800円 | +7.6% | -29.7% | 2.84% | 16.71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 |
住精化 | 503,000円 | +2.8% | -2.4% | 3.98% | 9.57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 | 289,000円 | +10.7% | +13.5% | 2.21% | 16.50倍 | 1.38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 | 326,000円 | +1.2% | -12.2% | 4.60% | 11.48倍 | 1.19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 | 192,500円 | +8.1% | -8.9% | 4.16% | 9.52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