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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,264 | 2,275 | 2,230 | 2,269 | -45 | -1.9% | 41,800 |
2023/03/15 | 2,267 | 2,331 | 2,267 | 2,314 | +47 | +2.1% | 28,400 |
2023/03/14 | 2,300 | 2,300 | 2,233 | 2,267 | -77 | -3.3% | 31,600 |
2023/03/13 | 2,334 | 2,344 | 2,305 | 2,344 | -32 | -1.3% | 30,600 |
2023/03/10 | 2,372 | 2,420 | 2,366 | 2,376 | -146 | -5.8% | 117,800 |
2023/03/09 | 2,480 | 2,544 | 2,480 | 2,522 | +44 | +1.8% | 25,400 |
2023/03/08 | 2,492 | 2,520 | 2,477 | 2,478 | -20 | -0.8% | 19,300 |
2023/03/07 | 2,442 | 2,503 | 2,431 | 2,498 | +56 | +2.3% | 23,900 |
2023/03/06 | 2,459 | 2,484 | 2,386 | 2,442 | -5 | -0.2% | 35,600 |
2023/03/03 | 2,408 | 2,454 | 2,386 | 2,447 | +45 | +1.9% | 32,000 |
2023/03/02 | 2,419 | 2,430 | 2,395 | 2,402 | -17 | -0.7% | 16,200 |
2023/03/01 | 2,328 | 2,424 | 2,328 | 2,419 | +67 | +2.8% | 23,100 |
2023/02/28 | 2,415 | 2,438 | 2,327 | 2,352 | -58 | -2.4% | 48,700 |
2023/02/27 | 2,391 | 2,410 | 2,381 | 2,410 | +19 | +0.8% | 12,100 |
2023/02/24 | 2,306 | 2,400 | 2,306 | 2,391 | +85 | +3.7% | 24,800 |
2023/02/22 | 2,320 | 2,324 | 2,295 | 2,306 | -20 | -0.9% | 18,900 |
2023/02/21 | 2,310 | 2,333 | 2,307 | 2,326 | +19 | +0.8% | 10,800 |
2023/02/20 | 2,264 | 2,307 | 2,260 | 2,307 | +43 | +1.9% | 11,900 |
2023/02/17 | 2,278 | 2,281 | 2,261 | 2,264 | -40 | -1.7% | 11,600 |
2023/02/16 | 2,290 | 2,310 | 2,290 | 2,304 | +25 | +1.1% | 15,300 |
2023/02/15 | 2,289 | 2,289 | 2,271 | 2,279 | ±0 | ±0% | 9,200 |
2023/02/14 | 2,295 | 2,308 | 2,258 | 2,279 | +9 | +0.4% | 17,700 |
2023/02/13 | 2,253 | 2,315 | 2,250 | 2,270 | +67 | +3% | 27,700 |
2023/02/10 | 2,176 | 2,215 | 2,176 | 2,203 | -2 | -0.1% | 9,700 |
2023/02/09 | 2,190 | 2,209 | 2,190 | 2,205 | +7 | +0.3% | 6,500 |
2023/02/08 | 2,208 | 2,218 | 2,198 | 2,198 | -10 | -0.5% | 5,600 |
2023/02/07 | 2,215 | 2,217 | 2,202 | 2,208 | +2 | +0.1% | 7,600 |
2023/02/06 | 2,177 | 2,210 | 2,177 | 2,206 | +29 | +1.3% | 9,100 |
2023/02/03 | 2,217 | 2,217 | 2,169 | 2,177 | -43 | -1.9% | 12,200 |
2023/02/02 | 2,239 | 2,239 | 2,216 | 2,220 | +18 | +0.8% | 9,700 |
2023/02/01 | 2,217 | 2,217 | 2,198 | 2,202 | -11 | -0.5% | 6,000 |
2023/01/31 | 2,215 | 2,254 | 2,204 | 2,213 | +16 | +0.7% | 24,900 |
2023/01/30 | 2,196 | 2,212 | 2,175 | 2,197 | +2 | +0.1% | 15,300 |
2023/01/27 | 2,192 | 2,210 | 2,178 | 2,195 | +3 | +0.1% | 10,000 |
2023/01/26 | 2,201 | 2,213 | 2,186 | 2,192 | -9 | -0.4% | 8,600 |
2023/01/25 | 2,156 | 2,215 | 2,156 | 2,201 | +3 | +0.1% | 15,900 |
2023/01/24 | 2,158 | 2,202 | 2,151 | 2,198 | +53 | +2.5% | 15,800 |
2023/01/23 | 2,085 | 2,158 | 2,082 | 2,145 | +60 | +2.9% | 16,300 |
2023/01/20 | 2,100 | 2,109 | 2,083 | 2,085 | -15 | -0.7% | 5,000 |
2023/01/19 | 2,127 | 2,127 | 2,100 | 2,100 | -25 | -1.2% | 15,900 |
2023/01/18 | 2,069 | 2,138 | 2,062 | 2,125 | +62 | +3% | 22,300 |
2023/01/17 | 2,056 | 2,072 | 2,048 | 2,063 | +7 | +0.3% | 12,300 |
2023/01/16 | 2,033 | 2,070 | 2,030 | 2,056 | +16 | +0.8% | 14,000 |
2023/01/13 | 2,067 | 2,067 | 2,032 | 2,040 | -27 | -1.3% | 14,100 |
2023/01/12 | 2,068 | 2,071 | 2,057 | 2,067 | -1 | ±0% | 6,200 |
2023/01/11 | 2,037 | 2,071 | 2,037 | 2,068 | +44 | +2.2% | 11,400 |
2023/01/10 | 2,031 | 2,049 | 2,023 | 2,024 | -7 | -0.3% | 12,100 |
2023/01/06 | 2,005 | 2,042 | 2,005 | 2,031 | +19 | +0.9% | 11,800 |
2023/01/05 | 1,995 | 2,013 | 1,992 | 2,012 | +6 | +0.3% | 11,400 |
2023/01/04 | 2,041 | 2,047 | 2,001 | 2,006 | -51 | -2.5% | 15,400 |
401~
450
件表示中 / 3571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 | 286,700円 | +7.6% | -29.7% | 2.86% | 16.59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 | 505,000円 | +2.8% | -2.4% | 3.96% | 9.60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 | 288,900円 | +10.7% | +13.5% | 2.22% | 16.50倍 | 1.38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 | 324,500円 | +1.2% | -12.2% | 4.62% | 11.43倍 | 1.19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 | 0.53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