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 |
---|---|---|---|---|---|---|---|
2010/08/04 | 926 | 926 | 904 | 908 | -14 | -1.5% | 26,600 |
2010/08/03 | 926 | 930 | 920 | 922 | +5 | +0.5% | 23,600 |
2010/08/02 | 930 | 938 | 914 | 917 | -16 | -1.7% | 23,700 |
2010/07/30 | 950 | 951 | 930 | 933 | -18 | -1.9% | 34,500 |
2010/07/29 | 955 | 960 | 951 | 951 | -9 | -0.9% | 25,100 |
2010/07/28 | 970 | 971 | 958 | 960 | -10 | -1% | 35,300 |
2010/07/27 | 981 | 981 | 968 | 970 | -6 | -0.6% | 16,600 |
2010/07/26 | 972 | 980 | 956 | 976 | +19 | +2% | 29,200 |
2010/07/23 | 951 | 969 | 951 | 957 | +2 | +0.2% | 28,100 |
2010/07/22 | 951 | 957 | 947 | 955 | +3 | +0.3% | 12,100 |
2010/07/21 | 969 | 969 | 950 | 952 | -8 | -0.8% | 18,300 |
2010/07/20 | 965 | 969 | 959 | 960 | -7 | -0.7% | 19,000 |
2010/07/16 | 975 | 977 | 965 | 967 | -12 | -1.2% | 18,500 |
2010/07/15 | 991 | 991 | 979 | 979 | -8 | -0.8% | 14,200 |
2010/07/14 | 988 | 992 | 980 | 987 | +8 | +0.8% | 17,600 |
2010/07/13 | 975 | 991 | 975 | 979 | -1 | -0.1% | 27,800 |
2010/07/12 | 981 | 990 | 980 | 980 | -7 | -0.7% | 12,600 |
2010/07/09 | 996 | 996 | 980 | 987 | -1 | -0.1% | 27,400 |
2010/07/08 | 977 | 995 | 974 | 988 | +26 | +2.7% | 33,700 |
2010/07/07 | 983 | 999 | 954 | 962 | -18 | -1.8% | 54,300 |
2010/07/06 | 970 | 982 | 958 | 980 | +6 | +0.6% | 38,200 |
2010/07/05 | 970 | 976 | 961 | 974 | +13 | +1.4% | 28,900 |
2010/07/02 | 944 | 973 | 944 | 961 | +14 | +1.5% | 30,400 |
2010/07/01 | 971 | 973 | 943 | 947 | -24 | -2.5% | 85,000 |
2010/06/30 | 960 | 971 | 955 | 971 | +9 | +0.9% | 59,600 |
2010/06/29 | 951 | 967 | 950 | 962 | +13 | +1.4% | 59,800 |
2010/06/28 | 965 | 970 | 937 | 949 | -18 | -1.9% | 87,000 |
2010/06/25 | 982 | 983 | 959 | 967 | -21 | -2.1% | 47,900 |
2010/06/24 | 991 | 993 | 983 | 988 | -8 | -0.8% | 19,900 |
2010/06/23 | 997 | 1,007 | 989 | 996 | -20 | -2% | 40,500 |
2010/06/22 | 1,016 | 1,019 | 996 | 1,016 | ±0 | ±0% | 39,200 |
2010/06/21 | 997 | 1,023 | 992 | 1,016 | +20 | +2% | 29,000 |
2010/06/18 | 996 | 1,003 | 990 | 996 | ±0 | ±0% | 17,200 |
2010/06/17 | 996 | 1,003 | 992 | 996 | -7 | -0.7% | 21,400 |
2010/06/16 | 999 | 1,007 | 984 | 1,003 | +13 | +1.3% | 39,800 |
2010/06/15 | 999 | 1,001 | 985 | 990 | -13 | -1.3% | 26,500 |
2010/06/14 | 1,000 | 1,017 | 998 | 1,003 | +8 | +0.8% | 52,100 |
2010/06/11 | 1,007 | 1,007 | 993 | 995 | -6 | -0.6% | 49,900 |
2010/06/10 | 991 | 1,004 | 987 | 1,001 | +11 | +1.1% | 26,200 |
2010/06/09 | 998 | 998 | 984 | 990 | +3 | +0.3% | 52,600 |
2010/06/08 | 983 | 1,002 | 983 | 987 | +2 | +0.2% | 19,700 |
2010/06/07 | 990 | 999 | 984 | 985 | -27 | -2.7% | 27,400 |
2010/06/04 | 1,010 | 1,023 | 1,010 | 1,012 | +7 | +0.7% | 26,500 |
2010/06/03 | 995 | 1,006 | 992 | 1,005 | +25 | +2.6% | 73,500 |
2010/06/02 | 977 | 993 | 975 | 980 | +4 | +0.4% | 65,400 |
2010/06/01 | 990 | 998 | 971 | 976 | -9 | -0.9% | 81,800 |
2010/05/31 | 975 | 990 | 970 | 985 | +17 | +1.8% | 83,200 |
2010/05/28 | 979 | 1,001 | 967 | 968 | ±0 | ±0% | 174,900 |
2010/05/27 | 962 | 977 | 959 | 968 | +6 | +0.6% | 118,900 |
2010/05/26 | 974 | 974 | 954 | 962 | -12 | -1.2% | 70,100 |
3501~
3550
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