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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 2,644 | 2,671 | 2,635 | 2,643 | -25 | -0.9% | 23,400 |
2023/06/19 | 2,725 | 2,727 | 2,652 | 2,668 | -50 | -1.8% | 24,000 |
2023/06/16 | 2,724 | 2,729 | 2,691 | 2,718 | -6 | -0.2% | 48,700 |
2023/06/15 | 2,707 | 2,739 | 2,692 | 2,724 | +15 | +0.6% | 35,900 |
2023/06/14 | 2,718 | 2,750 | 2,709 | 2,709 | +4 | +0.1% | 44,800 |
2023/06/13 | 2,680 | 2,728 | 2,678 | 2,705 | +23 | +0.9% | 66,100 |
2023/06/12 | 2,657 | 2,696 | 2,657 | 2,682 | +24 | +0.9% | 23,300 |
2023/06/09 | 2,644 | 2,686 | 2,644 | 2,658 | +14 | +0.5% | 61,000 |
2023/06/08 | 2,654 | 2,663 | 2,631 | 2,644 | -12 | -0.5% | 45,400 |
2023/06/07 | 2,654 | 2,701 | 2,652 | 2,656 | +2 | +0.1% | 59,800 |
2023/06/06 | 2,572 | 2,661 | 2,572 | 2,654 | +53 | +2% | 43,500 |
2023/06/05 | 2,566 | 2,609 | 2,566 | 2,601 | +55 | +2.2% | 44,300 |
2023/06/02 | 2,444 | 2,564 | 2,444 | 2,546 | +122 | +5% | 93,200 |
2023/06/01 | 2,361 | 2,426 | 2,361 | 2,424 | +49 | +2.1% | 37,400 |
2023/05/31 | 2,385 | 2,396 | 2,363 | 2,375 | -39 | -1.6% | 43,600 |
2023/05/30 | 2,442 | 2,460 | 2,410 | 2,414 | -53 | -2.1% | 17,900 |
2023/05/29 | 2,460 | 2,478 | 2,419 | 2,467 | +32 | +1.3% | 31,400 |
2023/05/26 | 2,397 | 2,443 | 2,386 | 2,435 | +38 | +1.6% | 33,000 |
2023/05/25 | 2,376 | 2,408 | 2,376 | 2,397 | -11 | -0.5% | 19,800 |
2023/05/24 | 2,384 | 2,428 | 2,384 | 2,408 | +2 | +0.1% | 23,000 |
2023/05/23 | 2,428 | 2,453 | 2,400 | 2,406 | -22 | -0.9% | 26,200 |
2023/05/22 | 2,391 | 2,430 | 2,383 | 2,428 | +20 | +0.8% | 28,100 |
2023/05/19 | 2,385 | 2,423 | 2,375 | 2,408 | +23 | +1% | 23,100 |
2023/05/18 | 2,427 | 2,439 | 2,380 | 2,385 | -1 | ±0% | 41,400 |
2023/05/17 | 2,375 | 2,407 | 2,371 | 2,386 | +3 | +0.1% | 26,300 |
2023/05/16 | 2,421 | 2,421 | 2,367 | 2,383 | -12 | -0.5% | 22,500 |
2023/05/15 | 2,477 | 2,477 | 2,395 | 2,395 | -32 | -1.3% | 49,200 |
2023/05/12 | 2,387 | 2,436 | 2,372 | 2,427 | +58 | +2.4% | 47,000 |
2023/05/11 | 2,355 | 2,377 | 2,353 | 2,369 | +1 | ±0% | 13,400 |
2023/05/10 | 2,364 | 2,378 | 2,338 | 2,368 | ±0 | ±0% | 20,800 |
2023/05/09 | 2,351 | 2,375 | 2,345 | 2,368 | +20 | +0.9% | 21,200 |
2023/05/08 | 2,340 | 2,368 | 2,340 | 2,348 | -4 | -0.2% | 16,400 |
2023/05/02 | 2,374 | 2,374 | 2,335 | 2,352 | -11 | -0.5% | 14,900 |
2023/05/01 | 2,357 | 2,365 | 2,337 | 2,363 | +28 | +1.2% | 16,800 |
2023/04/28 | 2,338 | 2,342 | 2,309 | 2,335 | +40 | +1.7% | 26,700 |
2023/04/27 | 2,267 | 2,303 | 2,267 | 2,295 | +3 | +0.1% | 22,000 |
2023/04/26 | 2,306 | 2,309 | 2,272 | 2,292 | -25 | -1.1% | 22,500 |
2023/04/25 | 2,337 | 2,347 | 2,306 | 2,317 | -11 | -0.5% | 16,900 |
2023/04/24 | 2,321 | 2,348 | 2,321 | 2,328 | +8 | +0.3% | 7,100 |
2023/04/21 | 2,334 | 2,345 | 2,303 | 2,320 | +1 | ±0% | 12,500 |
2023/04/20 | 2,282 | 2,332 | 2,282 | 2,319 | +19 | +0.8% | 27,800 |
2023/04/19 | 2,303 | 2,314 | 2,288 | 2,300 | -41 | -1.8% | 20,900 |
2023/04/18 | 2,317 | 2,348 | 2,317 | 2,341 | +24 | +1% | 19,600 |
2023/04/17 | 2,333 | 2,333 | 2,291 | 2,317 | +8 | +0.3% | 14,400 |
2023/04/14 | 2,297 | 2,317 | 2,283 | 2,309 | ±0 | ±0% | 22,300 |
2023/04/13 | 2,293 | 2,315 | 2,285 | 2,309 | +22 | +1% | 21,800 |
2023/04/12 | 2,235 | 2,296 | 2,223 | 2,287 | +66 | +3% | 44,300 |
2023/04/11 | 2,225 | 2,239 | 2,209 | 2,221 | +16 | +0.7% | 21,500 |
2023/04/10 | 2,184 | 2,210 | 2,184 | 2,205 | +25 | +1.1% | 17,800 |
2023/04/07 | 2,180 | 2,195 | 2,180 | 2,180 | ±0 | ±0% | 14,700 |
351~
400
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 | 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 |
ZACROS | 411,500円 | +10.2% | +23.5% | 3.06% | 11.43倍 | 0.86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 | 205,500円 | +5.1% | +22.4% | 4.38% | 9.06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 | 209,400円 | +21.8% | -11.8% | 3.34% | 17.93倍 | 0.68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 | 483,000円 | +2.8% | -2.4% | 4.14% | 9.08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