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 |
---|---|---|---|---|---|---|---|
2014/03/17 | 1,228 | 1,233 | 1,205 | 1,207 | -30 | -2.4% | 23,600 |
2014/03/14 | 1,253 | 1,256 | 1,237 | 1,237 | -25 | -2% | 84,700 |
2014/03/13 | 1,245 | 1,273 | 1,244 | 1,262 | +2 | +0.2% | 38,100 |
2014/03/12 | 1,264 | 1,297 | 1,251 | 1,260 | -25 | -1.9% | 75,400 |
2014/03/11 | 1,267 | 1,287 | 1,267 | 1,285 | +25 | +2% | 26,700 |
2014/03/10 | 1,265 | 1,272 | 1,254 | 1,260 | +10 | +0.8% | 39,000 |
2014/03/07 | 1,269 | 1,284 | 1,249 | 1,250 | -14 | -1.1% | 28,200 |
2014/03/06 | 1,240 | 1,265 | 1,239 | 1,264 | +22 | +1.8% | 19,800 |
2014/03/05 | 1,270 | 1,287 | 1,240 | 1,242 | -1 | -0.1% | 54,300 |
2014/03/04 | 1,240 | 1,255 | 1,236 | 1,243 | -17 | -1.3% | 51,100 |
2014/03/03 | 1,286 | 1,299 | 1,258 | 1,260 | -26 | -2% | 36,100 |
2014/02/28 | 1,303 | 1,303 | 1,266 | 1,286 | -17 | -1.3% | 56,600 |
2014/02/27 | 1,316 | 1,344 | 1,297 | 1,303 | -21 | -1.6% | 41,600 |
2014/02/26 | 1,333 | 1,345 | 1,321 | 1,324 | -28 | -2.1% | 23,900 |
2014/02/25 | 1,350 | 1,360 | 1,345 | 1,352 | +13 | +1% | 22,900 |
2014/02/24 | 1,380 | 1,387 | 1,336 | 1,339 | -63 | -4.5% | 71,300 |
2014/02/21 | 1,351 | 1,413 | 1,351 | 1,402 | +52 | +3.9% | 36,300 |
2014/02/20 | 1,392 | 1,392 | 1,344 | 1,350 | -37 | -2.7% | 35,300 |
2014/02/19 | 1,355 | 1,405 | 1,313 | 1,387 | +25 | +1.8% | 48,300 |
2014/02/18 | 1,333 | 1,368 | 1,325 | 1,362 | +16 | +1.2% | 24,700 |
2014/02/17 | 1,340 | 1,353 | 1,307 | 1,346 | +6 | +0.4% | 16,500 |
2014/02/14 | 1,335 | 1,354 | 1,310 | 1,340 | +7 | +0.5% | 44,300 |
2014/02/13 | 1,410 | 1,410 | 1,331 | 1,333 | -67 | -4.8% | 39,100 |
2014/02/12 | 1,379 | 1,407 | 1,374 | 1,400 | +63 | +4.7% | 105,700 |
2014/02/10 | 1,403 | 1,410 | 1,323 | 1,337 | -39 | -2.8% | 66,000 |
2014/02/07 | 1,400 | 1,400 | 1,353 | 1,376 | +45 | +3.4% | 49,000 |
2014/02/06 | 1,321 | 1,350 | 1,314 | 1,331 | +1 | +0.1% | 32,200 |
2014/02/05 | 1,302 | 1,340 | 1,302 | 1,330 | +50 | +3.9% | 78,800 |
2014/02/04 | 1,334 | 1,334 | 1,276 | 1,280 | -125 | -8.9% | 73,900 |
2014/02/03 | 1,410 | 1,420 | 1,405 | 1,405 | -18 | -1.3% | 48,100 |
2014/01/31 | 1,459 | 1,483 | 1,405 | 1,423 | -23 | -1.6% | 61,700 |
2014/01/30 | 1,407 | 1,463 | 1,407 | 1,446 | +24 | +1.7% | 139,500 |
2014/01/29 | 1,391 | 1,423 | 1,381 | 1,422 | +52 | +3.8% | 36,600 |
2014/01/28 | 1,361 | 1,378 | 1,360 | 1,370 | +9 | +0.7% | 59,100 |
2014/01/27 | 1,380 | 1,390 | 1,361 | 1,361 | -75 | -5.2% | 51,000 |
2014/01/24 | 1,440 | 1,458 | 1,427 | 1,436 | -25 | -1.7% | 46,000 |
2014/01/23 | 1,468 | 1,484 | 1,448 | 1,461 | +8 | +0.6% | 59,900 |
2014/01/22 | 1,460 | 1,467 | 1,432 | 1,453 | -7 | -0.5% | 60,500 |
2014/01/21 | 1,470 | 1,490 | 1,458 | 1,460 | -10 | -0.7% | 45,800 |
2014/01/20 | 1,470 | 1,485 | 1,455 | 1,470 | +5 | +0.3% | 45,000 |
2014/01/17 | 1,457 | 1,475 | 1,455 | 1,465 | -2 | -0.1% | 54,800 |
2014/01/16 | 1,491 | 1,497 | 1,463 | 1,467 | -18 | -1.2% | 58,700 |
2014/01/15 | 1,500 | 1,502 | 1,479 | 1,485 | ±0 | ±0% | 66,300 |
2014/01/14 | 1,495 | 1,515 | 1,468 | 1,485 | -37 | -2.4% | 59,200 |
2014/01/10 | 1,522 | 1,523 | 1,482 | 1,522 | ±0 | ±0% | 48,300 |
2014/01/09 | 1,530 | 1,531 | 1,505 | 1,522 | -8 | -0.5% | 35,600 |
2014/01/08 | 1,511 | 1,536 | 1,500 | 1,530 | +21 | +1.4% | 72,700 |
2014/01/07 | 1,517 | 1,545 | 1,482 | 1,509 | -22 | -1.4% | 145,200 |
2014/01/06 | 1,620 | 1,629 | 1,510 | 1,531 | -116 | -7% | 260,400 |
2013/12/30 | 1,640 | 1,737 | 1,585 | 1,647 | +86 | +5.5% | 335,500 |
2601~
2650
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