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 |
---|---|---|---|---|---|---|---|
2014/01/23 | 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 |
2013/12/27 | 1,485 | 1,602 | 1,485 | 1,561 | +97 | +6.6% | 232,300 |
2013/12/26 | 1,444 | 1,467 | 1,435 | 1,464 | +38 | +2.7% | 46,400 |
2013/12/25 | 1,436 | 1,477 | 1,406 | 1,426 | -10 | -0.7% | 106,400 |
2013/12/24 | 1,477 | 1,485 | 1,422 | 1,436 | -31 | -2.1% | 98,900 |
2013/12/20 | 1,404 | 1,469 | 1,404 | 1,467 | +65 | +4.6% | 118,300 |
2013/12/19 | 1,438 | 1,438 | 1,393 | 1,402 | -23 | -1.6% | 73,400 |
2013/12/18 | 1,364 | 1,435 | 1,364 | 1,425 | +63 | +4.6% | 120,700 |
2013/12/17 | 1,398 | 1,425 | 1,343 | 1,362 | -42 | -3% | 93,000 |
2013/12/16 | 1,435 | 1,457 | 1,398 | 1,404 | -30 | -2.1% | 60,400 |
2013/12/13 | 1,390 | 1,470 | 1,385 | 1,434 | +54 | +3.9% | 191,300 |
2013/12/12 | 1,357 | 1,387 | 1,344 | 1,380 | +7 | +0.5% | 72,000 |
2013/12/11 | 1,360 | 1,379 | 1,350 | 1,373 | +19 | +1.4% | 63,000 |
2013/12/10 | 1,339 | 1,360 | 1,339 | 1,354 | +9 | +0.7% | 47,500 |
2013/12/09 | 1,323 | 1,348 | 1,323 | 1,345 | +34 | +2.6% | 46,700 |
2013/12/06 | 1,288 | 1,314 | 1,286 | 1,311 | +14 | +1.1% | 56,600 |
2013/12/05 | 1,290 | 1,304 | 1,289 | 1,297 | +16 | +1.2% | 42,200 |
2013/12/04 | 1,290 | 1,301 | 1,281 | 1,281 | -14 | -1.1% | 34,000 |
2013/12/03 | 1,306 | 1,308 | 1,290 | 1,295 | -1 | -0.1% | 28,600 |
2013/12/02 | 1,316 | 1,319 | 1,296 | 1,296 | -1 | -0.1% | 49,900 |
2013/11/29 | 1,290 | 1,301 | 1,283 | 1,297 | +2 | +0.2% | 45,000 |
2013/11/28 | 1,300 | 1,313 | 1,291 | 1,295 | +3 | +0.2% | 40,100 |
2013/11/27 | 1,318 | 1,318 | 1,284 | 1,292 | -23 | -1.7% | 31,600 |
2013/11/26 | 1,292 | 1,315 | 1,288 | 1,315 | +9 | +0.7% | 49,800 |
2013/11/25 | 1,299 | 1,314 | 1,280 | 1,306 | -4 | -0.3% | 58,800 |
2013/11/22 | 1,322 | 1,331 | 1,306 | 1,310 | -14 | -1.1% | 36,200 |
2013/11/21 | 1,311 | 1,325 | 1,306 | 1,324 | +13 | +1% | 28,300 |
2013/11/20 | 1,312 | 1,336 | 1,291 | 1,311 | +15 | +1.2% | 81,900 |
2013/11/19 | 1,288 | 1,304 | 1,287 | 1,296 | -13 | -1% | 27,900 |
2013/11/18 | 1,306 | 1,312 | 1,288 | 1,309 | +14 | +1.1% | 66,100 |
2013/11/15 | 1,311 | 1,311 | 1,280 | 1,295 | -3 | -0.2% | 54,800 |
2013/11/14 | 1,309 | 1,313 | 1,291 | 1,298 | -1 | -0.1% | 32,000 |
2013/11/13 | 1,312 | 1,312 | 1,271 | 1,299 | -5 | -0.4% | 40,300 |
2013/11/12 | 1,283 | 1,305 | 1,267 | 1,304 | +21 | +1.6% | 20,700 |
2013/11/11 | 1,310 | 1,312 | 1,270 | 1,283 | +1 | +0.1% | 30,400 |
2013/11/08 | 1,269 | 1,293 | 1,265 | 1,282 | +13 | +1% | 29,100 |
2013/11/07 | 1,294 | 1,294 | 1,264 | 1,269 | -7 | -0.5% | 9,900 |
2651~
2700
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