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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 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 |
2013/08/22 | 1,248 | 1,280 | 1,237 | 1,279 | +37 | +3% | 61,800 |
2013/08/21 | 1,251 | 1,257 | 1,229 | 1,242 | -9 | -0.7% | 31,100 |
2013/08/20 | 1,264 | 1,276 | 1,244 | 1,251 | -20 | -1.6% | 28,100 |
2013/08/19 | 1,271 | 1,278 | 1,264 | 1,271 | ±0 | ±0% | 28,400 |
2013/08/16 | 1,268 | 1,279 | 1,249 | 1,271 | -10 | -0.8% | 18,000 |
2013/08/15 | 1,294 | 1,294 | 1,275 | 1,281 | -15 | -1.2% | 26,100 |
2013/08/14 | 1,295 | 1,297 | 1,268 | 1,296 | +7 | +0.5% | 36,000 |
2013/08/13 | 1,250 | 1,289 | 1,250 | 1,289 | +41 | +3.3% | 37,300 |
2013/08/12 | 1,206 | 1,273 | 1,198 | 1,248 | +35 | +2.9% | 34,000 |
2013/08/09 | 1,228 | 1,228 | 1,204 | 1,213 | +1 | +0.1% | 28,900 |
2013/08/08 | 1,238 | 1,250 | 1,212 | 1,212 | -38 | -3% | 11,400 |
2013/08/07 | 1,241 | 1,256 | 1,236 | 1,250 | -14 | -1.1% | 27,700 |
2013/08/06 | 1,258 | 1,270 | 1,250 | 1,264 | +6 | +0.5% | 18,900 |
2013/08/05 | 1,268 | 1,268 | 1,255 | 1,258 | -4 | -0.3% | 26,500 |
2701~
2750
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