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 |
---|---|---|---|---|---|---|---|
2013/11/06 | 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 |
2013/10/16 | 1,259 | 1,267 | 1,247 | 1,259 | +3 | +0.2% | 10,700 |
2013/10/15 | 1,277 | 1,278 | 1,241 | 1,256 | -20 | -1.6% | 41,900 |
2013/10/11 | 1,215 | 1,278 | 1,215 | 1,276 | +77 | +6.4% | 85,500 |
2013/10/10 | 1,180 | 1,216 | 1,157 | 1,199 | +19 | +1.6% | 93,100 |
2013/10/09 | 1,168 | 1,200 | 1,157 | 1,180 | -7 | -0.6% | 67,100 |
2013/10/08 | 1,150 | 1,201 | 1,112 | 1,187 | +33 | +2.9% | 97,800 |
2013/10/07 | 1,206 | 1,206 | 1,150 | 1,154 | -55 | -4.5% | 70,300 |
2013/10/04 | 1,247 | 1,247 | 1,190 | 1,209 | -45 | -3.6% | 73,200 |
2013/10/03 | 1,249 | 1,268 | 1,229 | 1,254 | -5 | -0.4% | 91,500 |
2013/10/02 | 1,275 | 1,283 | 1,236 | 1,259 | -14 | -1.1% | 85,200 |
2013/10/01 | 1,338 | 1,339 | 1,273 | 1,273 | -64 | -4.8% | 66,200 |
2013/09/30 | 1,366 | 1,367 | 1,329 | 1,337 | -33 | -2.4% | 24,300 |
2013/09/27 | 1,371 | 1,374 | 1,341 | 1,370 | ±0 | ±0% | 10,200 |
2013/09/26 | 1,343 | 1,378 | 1,318 | 1,370 | +21 | +1.6% | 33,800 |
2013/09/25 | 1,350 | 1,356 | 1,337 | 1,349 | +2 | +0.1% | 23,800 |
2013/09/24 | 1,345 | 1,350 | 1,329 | 1,347 | -1 | -0.1% | 44,600 |
2013/09/20 | 1,325 | 1,349 | 1,325 | 1,348 | +11 | +0.8% | 17,400 |
2013/09/19 | 1,332 | 1,338 | 1,315 | 1,337 | +5 | +0.4% | 38,000 |
2013/09/18 | 1,330 | 1,337 | 1,320 | 1,332 | +16 | +1.2% | 15,400 |
2013/09/17 | 1,344 | 1,344 | 1,302 | 1,316 | -29 | -2.2% | 32,600 |
2013/09/13 | 1,330 | 1,349 | 1,330 | 1,345 | ±0 | ±0% | 44,000 |
2013/09/12 | 1,338 | 1,345 | 1,325 | 1,345 | +7 | +0.5% | 17,600 |
2013/09/11 | 1,348 | 1,348 | 1,323 | 1,338 | -6 | -0.4% | 17,300 |
2013/09/10 | 1,342 | 1,346 | 1,332 | 1,344 | +12 | +0.9% | 15,300 |
2013/09/09 | 1,330 | 1,340 | 1,325 | 1,332 | +11 | +0.8% | 16,600 |
2013/09/06 | 1,341 | 1,341 | 1,310 | 1,321 | -20 | -1.5% | 13,200 |
2013/09/05 | 1,329 | 1,342 | 1,323 | 1,341 | +12 | +0.9% | 20,200 |
2013/09/04 | 1,318 | 1,329 | 1,315 | 1,329 | +9 | +0.7% | 23,500 |
2013/09/03 | 1,299 | 1,320 | 1,299 | 1,320 | +35 | +2.7% | 27,700 |
2013/09/02 | 1,260 | 1,290 | 1,260 | 1,285 | +26 | +2.1% | 18,700 |
2013/08/30 | 1,285 | 1,297 | 1,241 | 1,259 | -27 | -2.1% | 33,200 |
2013/08/29 | 1,280 | 1,300 | 1,257 | 1,286 | +9 | +0.7% | 21,200 |
2013/08/28 | 1,269 | 1,280 | 1,256 | 1,277 | +2 | +0.2% | 29,000 |
2013/08/27 | 1,275 | 1,280 | 1,256 | 1,275 | ±0 | ±0% | 15,400 |
2013/08/26 | 1,280 | 1,305 | 1,271 | 1,275 | +1 | +0.1% | 29,500 |
2013/08/23 | 1,287 | 1,306 | 1,260 | 1,274 | -5 | -0.4% | 57,300 |
2701~
2750
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