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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 2,558 | 2,576 | 2,543 | 2,569 | +26 | +1% | 41,800 |
2023/08/30 | 2,562 | 2,570 | 2,537 | 2,543 | -10 | -0.4% | 25,800 |
2023/08/29 | 2,548 | 2,558 | 2,543 | 2,553 | +9 | +0.4% | 21,500 |
2023/08/28 | 2,529 | 2,545 | 2,517 | 2,544 | +38 | +1.5% | 19,000 |
2023/08/25 | 2,520 | 2,522 | 2,504 | 2,506 | -36 | -1.4% | 24,800 |
2023/08/24 | 2,522 | 2,548 | 2,521 | 2,542 | +20 | +0.8% | 22,000 |
2023/08/23 | 2,490 | 2,531 | 2,483 | 2,522 | +14 | +0.6% | 19,200 |
2023/08/22 | 2,488 | 2,513 | 2,476 | 2,508 | +28 | +1.1% | 23,400 |
2023/08/21 | 2,487 | 2,510 | 2,463 | 2,480 | +7 | +0.3% | 32,000 |
2023/08/18 | 2,465 | 2,478 | 2,451 | 2,473 | -10 | -0.4% | 36,100 |
2023/08/17 | 2,500 | 2,500 | 2,465 | 2,483 | -20 | -0.8% | 23,400 |
2023/08/16 | 2,515 | 2,544 | 2,501 | 2,503 | -35 | -1.4% | 17,100 |
2023/08/15 | 2,545 | 2,565 | 2,511 | 2,538 | -2 | -0.1% | 40,800 |
2023/08/14 | 2,671 | 2,671 | 2,538 | 2,540 | -132 | -4.9% | 48,900 |
2023/08/10 | 2,634 | 2,679 | 2,608 | 2,672 | +50 | +1.9% | 28,600 |
2023/08/09 | 2,638 | 2,638 | 2,605 | 2,622 | -30 | -1.1% | 28,300 |
2023/08/08 | 2,654 | 2,666 | 2,642 | 2,652 | +15 | +0.6% | 15,100 |
2023/08/07 | 2,599 | 2,647 | 2,599 | 2,637 | +32 | +1.2% | 20,200 |
2023/08/04 | 2,565 | 2,613 | 2,564 | 2,605 | +16 | +0.6% | 19,800 |
2023/08/03 | 2,585 | 2,605 | 2,581 | 2,589 | -29 | -1.1% | 40,500 |
2023/08/02 | 2,626 | 2,652 | 2,610 | 2,618 | -48 | -1.8% | 30,500 |
2023/08/01 | 2,628 | 2,669 | 2,622 | 2,666 | +30 | +1.1% | 24,000 |
2023/07/31 | 2,630 | 2,642 | 2,622 | 2,636 | +56 | +2.2% | 35,900 |
2023/07/28 | 2,573 | 2,588 | 2,547 | 2,580 | -14 | -0.5% | 30,900 |
2023/07/27 | 2,589 | 2,602 | 2,574 | 2,594 | +5 | +0.2% | 20,500 |
2023/07/26 | 2,594 | 2,600 | 2,580 | 2,589 | -5 | -0.2% | 12,700 |
2023/07/25 | 2,592 | 2,605 | 2,587 | 2,594 | +2 | +0.1% | 15,400 |
2023/07/24 | 2,600 | 2,623 | 2,590 | 2,592 | +22 | +0.9% | 18,800 |
2023/07/21 | 2,577 | 2,589 | 2,568 | 2,570 | ±0 | ±0% | 14,000 |
2023/07/20 | 2,596 | 2,607 | 2,570 | 2,570 | -29 | -1.1% | 13,400 |
2023/07/19 | 2,578 | 2,607 | 2,578 | 2,599 | +26 | +1% | 16,000 |
2023/07/18 | 2,541 | 2,575 | 2,541 | 2,573 | +33 | +1.3% | 16,200 |
2023/07/14 | 2,571 | 2,571 | 2,512 | 2,540 | -12 | -0.5% | 23,600 |
2023/07/13 | 2,540 | 2,569 | 2,533 | 2,552 | +15 | +0.6% | 19,300 |
2023/07/12 | 2,585 | 2,585 | 2,533 | 2,537 | -34 | -1.3% | 21,700 |
2023/07/11 | 2,583 | 2,598 | 2,560 | 2,571 | +9 | +0.4% | 22,400 |
2023/07/10 | 2,555 | 2,586 | 2,547 | 2,562 | +7 | +0.3% | 25,400 |
2023/07/07 | 2,599 | 2,599 | 2,527 | 2,555 | -62 | -2.4% | 39,700 |
2023/07/06 | 2,600 | 2,640 | 2,600 | 2,617 | +4 | +0.2% | 23,600 |
2023/07/05 | 2,585 | 2,620 | 2,560 | 2,613 | +2 | +0.1% | 24,500 |
2023/07/04 | 2,650 | 2,653 | 2,610 | 2,611 | -49 | -1.8% | 29,600 |
2023/07/03 | 2,630 | 2,681 | 2,630 | 2,660 | +52 | +2% | 29,000 |
2023/06/30 | 2,652 | 2,659 | 2,584 | 2,608 | -54 | -2% | 45,100 |
2023/06/29 | 2,662 | 2,697 | 2,628 | 2,662 | +21 | +0.8% | 110,100 |
2023/06/28 | 2,567 | 2,641 | 2,567 | 2,641 | +77 | +3% | 52,600 |
2023/06/27 | 2,545 | 2,574 | 2,519 | 2,564 | +23 | +0.9% | 30,400 |
2023/06/26 | 2,580 | 2,610 | 2,538 | 2,541 | -39 | -1.5% | 15,500 |
2023/06/23 | 2,631 | 2,640 | 2,559 | 2,580 | -51 | -1.9% | 36,100 |
2023/06/22 | 2,633 | 2,667 | 2,629 | 2,631 | +6 | +0.2% | 35,700 |
2023/06/21 | 2,609 | 2,652 | 2,609 | 2,625 | -18 | -0.7% | 40,500 |
301~
350
件表示中 / 3585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 | 301,500円 | +7.6% | -29.7% | 2.72% | 17.30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 |
ZACROS | 404,000円 | +10.2% | +23.5% | 3.12% | 11.22倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
KHネオケム | 204,700円 | +5.1% | +22.4% | 4.40% | 9.02倍 | 1.15倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
積水樹 | 211,400円 | +21.8% | -11.8% | 3.31% | 18.10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 |
住精化 | 479,500円 | +2.8% | -2.4% | 4.17% | 9.01倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム