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 |
---|---|---|---|---|---|---|---|
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 |
2013/11/06 | 1,256 | 1,284 | 1,256 | 1,276 | +19 | +1.5% | 8,700 |
2013/11/05 | 1,271 | 1,293 | 1,250 | 1,257 | -19 | -1.5% | 21,900 |
2013/11/01 | 1,270 | 1,293 | 1,264 | 1,276 | +6 | +0.5% | 18,600 |
2013/10/31 | 1,297 | 1,300 | 1,267 | 1,270 | -27 | -2.1% | 19,600 |
2013/10/30 | 1,285 | 1,300 | 1,285 | 1,297 | +20 | +1.6% | 27,400 |
2013/10/29 | 1,290 | 1,292 | 1,271 | 1,277 | -12 | -0.9% | 17,600 |
2013/10/28 | 1,253 | 1,289 | 1,253 | 1,289 | +32 | +2.5% | 16,200 |
2013/10/25 | 1,296 | 1,296 | 1,251 | 1,257 | -45 | -3.5% | 80,100 |
2013/10/24 | 1,281 | 1,304 | 1,280 | 1,302 | +12 | +0.9% | 13,900 |
2013/10/23 | 1,300 | 1,314 | 1,290 | 1,290 | -13 | -1% | 24,200 |
2013/10/22 | 1,299 | 1,313 | 1,298 | 1,303 | +5 | +0.4% | 20,600 |
2013/10/21 | 1,291 | 1,300 | 1,290 | 1,298 | +15 | +1.2% | 13,800 |
2013/10/18 | 1,292 | 1,293 | 1,280 | 1,283 | -9 | -0.7% | 10,400 |
2013/10/17 | 1,259 | 1,292 | 1,259 | 1,292 | +33 | +2.6% | 33,200 |
2651~
2700
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