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 |
---|---|---|---|---|---|---|---|
2013/05/23 | 1,344 | 1,360 | 1,205 | 1,234 | -119 | -8.8% | 77,800 |
2013/05/22 | 1,313 | 1,361 | 1,313 | 1,353 | -6 | -0.4% | 39,200 |
2013/05/21 | 1,364 | 1,366 | 1,349 | 1,359 | -2 | -0.1% | 34,500 |
2013/05/20 | 1,373 | 1,374 | 1,347 | 1,361 | +46 | +3.5% | 54,400 |
2013/05/17 | 1,288 | 1,321 | 1,267 | 1,315 | +33 | +2.6% | 33,400 |
2013/05/16 | 1,277 | 1,298 | 1,250 | 1,282 | +7 | +0.5% | 67,700 |
2013/05/15 | 1,335 | 1,350 | 1,268 | 1,275 | -49 | -3.7% | 50,000 |
2013/05/14 | 1,351 | 1,354 | 1,323 | 1,324 | -14 | -1% | 39,200 |
2013/05/13 | 1,330 | 1,375 | 1,310 | 1,338 | +30 | +2.3% | 77,500 |
2013/05/10 | 1,331 | 1,339 | 1,302 | 1,308 | +17 | +1.3% | 36,100 |
2013/05/09 | 1,336 | 1,348 | 1,275 | 1,291 | -34 | -2.6% | 38,500 |
2013/05/08 | 1,300 | 1,350 | 1,300 | 1,325 | +35 | +2.7% | 69,000 |
2013/05/07 | 1,276 | 1,293 | 1,272 | 1,290 | +44 | +3.5% | 39,300 |
2013/05/02 | 1,244 | 1,263 | 1,233 | 1,246 | +2 | +0.2% | 23,800 |
2013/05/01 | 1,252 | 1,264 | 1,239 | 1,244 | -22 | -1.7% | 37,500 |
2013/04/30 | 1,254 | 1,277 | 1,254 | 1,266 | +26 | +2.1% | 32,700 |
2013/04/26 | 1,285 | 1,285 | 1,234 | 1,240 | -15 | -1.2% | 54,300 |
2013/04/25 | 1,290 | 1,293 | 1,253 | 1,255 | -19 | -1.5% | 39,600 |
2013/04/24 | 1,270 | 1,276 | 1,240 | 1,274 | +23 | +1.8% | 60,100 |
2013/04/23 | 1,254 | 1,271 | 1,232 | 1,251 | -15 | -1.2% | 88,800 |
2013/04/22 | 1,274 | 1,290 | 1,260 | 1,266 | +22 | +1.8% | 70,500 |
2013/04/19 | 1,279 | 1,292 | 1,241 | 1,244 | -34 | -2.7% | 84,200 |
2013/04/18 | 1,299 | 1,341 | 1,265 | 1,278 | -40 | -3% | 143,200 |
2013/04/17 | 1,285 | 1,379 | 1,261 | 1,318 | +123 | +10.3% | 201,300 |
2013/04/16 | 1,175 | 1,215 | 1,156 | 1,195 | +2 | +0.2% | 76,100 |
2013/04/15 | 1,210 | 1,210 | 1,183 | 1,193 | -4 | -0.3% | 29,200 |
2013/04/12 | 1,180 | 1,200 | 1,180 | 1,197 | +12 | +1% | 34,100 |
2013/04/11 | 1,163 | 1,189 | 1,163 | 1,185 | +32 | +2.8% | 38,100 |
2013/04/10 | 1,145 | 1,160 | 1,135 | 1,153 | -3 | -0.3% | 28,400 |
2013/04/09 | 1,162 | 1,162 | 1,151 | 1,156 | +14 | +1.2% | 24,200 |
2013/04/08 | 1,131 | 1,160 | 1,117 | 1,142 | +22 | +2% | 51,600 |
2013/04/05 | 1,107 | 1,146 | 1,100 | 1,120 | +21 | +1.9% | 102,500 |
2013/04/04 | 1,073 | 1,103 | 1,061 | 1,099 | -1 | -0.1% | 58,600 |
2013/04/03 | 1,084 | 1,110 | 1,084 | 1,100 | +5 | +0.5% | 43,700 |
2013/04/02 | 1,080 | 1,105 | 1,072 | 1,095 | -19 | -1.7% | 85,800 |
2013/04/01 | 1,112 | 1,120 | 1,110 | 1,114 | -5 | -0.4% | 98,600 |
2013/03/29 | 1,117 | 1,122 | 1,108 | 1,119 | -5 | -0.4% | 42,400 |
2013/03/28 | 1,118 | 1,134 | 1,109 | 1,124 | +6 | +0.5% | 35,400 |
2013/03/27 | 1,100 | 1,122 | 1,100 | 1,118 | -4 | -0.4% | 90,500 |
2013/03/26 | 1,106 | 1,125 | 1,106 | 1,122 | +7 | +0.6% | 124,100 |
2013/03/25 | 1,126 | 1,132 | 1,110 | 1,115 | +3 | +0.3% | 67,000 |
2013/03/22 | 1,100 | 1,132 | 1,100 | 1,112 | -31 | -2.7% | 80,700 |
2013/03/21 | 1,160 | 1,165 | 1,142 | 1,143 | -8 | -0.7% | 47,700 |
2013/03/19 | 1,142 | 1,161 | 1,140 | 1,151 | +23 | +2% | 69,100 |
2013/03/18 | 1,100 | 1,132 | 1,095 | 1,128 | +17 | +1.5% | 58,600 |
2013/03/15 | 1,060 | 1,121 | 1,060 | 1,111 | +70 | +6.7% | 134,500 |
2013/03/14 | 1,011 | 1,043 | 1,010 | 1,041 | +31 | +3.1% | 68,100 |
2013/03/13 | 1,027 | 1,029 | 1,010 | 1,010 | -19 | -1.8% | 33,400 |
2013/03/12 | 1,041 | 1,046 | 1,022 | 1,029 | -9 | -0.9% | 32,300 |
2013/03/11 | 1,037 | 1,040 | 1,021 | 1,038 | +6 | +0.6% | 62,700 |
2801~
2850
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