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 |
---|---|---|---|---|---|---|---|
2013/08/22 | 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 |
2013/08/02 | 1,282 | 1,287 | 1,250 | 1,262 | -6 | -0.5% | 39,800 |
2013/08/01 | 1,255 | 1,274 | 1,244 | 1,268 | +7 | +0.6% | 47,600 |
2013/07/31 | 1,265 | 1,278 | 1,236 | 1,261 | -17 | -1.3% | 44,700 |
2013/07/30 | 1,257 | 1,289 | 1,235 | 1,278 | +8 | +0.6% | 63,900 |
2013/07/29 | 1,280 | 1,290 | 1,270 | 1,270 | -21 | -1.6% | 24,200 |
2013/07/26 | 1,295 | 1,312 | 1,280 | 1,291 | -9 | -0.7% | 35,000 |
2013/07/25 | 1,307 | 1,320 | 1,299 | 1,300 | -5 | -0.4% | 20,600 |
2013/07/24 | 1,307 | 1,310 | 1,297 | 1,305 | +6 | +0.5% | 21,900 |
2013/07/23 | 1,303 | 1,310 | 1,290 | 1,299 | ±0 | ±0% | 31,000 |
2013/07/22 | 1,300 | 1,309 | 1,286 | 1,299 | ±0 | ±0% | 26,700 |
2013/07/19 | 1,294 | 1,308 | 1,284 | 1,299 | +30 | +2.4% | 76,200 |
2013/07/18 | 1,290 | 1,300 | 1,257 | 1,269 | -26 | -2% | 56,500 |
2013/07/17 | 1,315 | 1,315 | 1,290 | 1,295 | -20 | -1.5% | 43,300 |
2013/07/16 | 1,313 | 1,325 | 1,303 | 1,315 | +15 | +1.2% | 36,800 |
2013/07/12 | 1,319 | 1,321 | 1,287 | 1,300 | ±0 | ±0% | 29,800 |
2013/07/11 | 1,235 | 1,314 | 1,235 | 1,300 | +42 | +3.3% | 68,500 |
2013/07/10 | 1,238 | 1,284 | 1,232 | 1,258 | +29 | +2.4% | 47,600 |
2013/07/09 | 1,230 | 1,243 | 1,202 | 1,229 | +29 | +2.4% | 21,200 |
2013/07/08 | 1,235 | 1,258 | 1,200 | 1,200 | -30 | -2.4% | 29,500 |
2013/07/05 | 1,223 | 1,230 | 1,209 | 1,230 | +21 | +1.7% | 23,900 |
2013/07/04 | 1,219 | 1,219 | 1,200 | 1,209 | -10 | -0.8% | 29,200 |
2013/07/03 | 1,210 | 1,228 | 1,201 | 1,219 | +10 | +0.8% | 19,100 |
2013/07/02 | 1,203 | 1,210 | 1,186 | 1,209 | +17 | +1.4% | 33,000 |
2013/07/01 | 1,185 | 1,195 | 1,178 | 1,192 | +28 | +2.4% | 20,100 |
2013/06/28 | 1,155 | 1,164 | 1,135 | 1,164 | +25 | +2.2% | 43,100 |
2013/06/27 | 1,149 | 1,155 | 1,115 | 1,139 | +1 | +0.1% | 18,500 |
2013/06/26 | 1,162 | 1,169 | 1,136 | 1,138 | -13 | -1.1% | 15,500 |
2013/06/25 | 1,161 | 1,179 | 1,100 | 1,151 | -28 | -2.4% | 51,000 |
2013/06/24 | 1,184 | 1,199 | 1,165 | 1,179 | +19 | +1.6% | 16,400 |
2013/06/21 | 1,150 | 1,167 | 1,142 | 1,160 | -23 | -1.9% | 17,400 |
2013/06/20 | 1,180 | 1,199 | 1,169 | 1,183 | -14 | -1.2% | 15,600 |
2013/06/19 | 1,187 | 1,198 | 1,180 | 1,197 | +28 | +2.4% | 21,500 |
2013/06/18 | 1,176 | 1,187 | 1,152 | 1,169 | -5 | -0.4% | 14,100 |
2013/06/17 | 1,140 | 1,179 | 1,135 | 1,174 | +33 | +2.9% | 29,300 |
2013/06/14 | 1,159 | 1,167 | 1,122 | 1,141 | +23 | +2.1% | 83,500 |
2013/06/13 | 1,112 | 1,144 | 1,091 | 1,118 | -18 | -1.6% | 29,700 |
2751~
2800
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