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 |
---|---|---|---|---|---|---|---|
2024/10/31 | 2,980 | 2,980 | 2,888 | 2,937 | -40 | -1.3% | 52,500 |
2024/10/30 | 3,000 | 3,020 | 2,972 | 2,977 | -8 | -0.3% | 278,800 |
2024/10/29 | 2,921 | 2,992 | 2,906 | 2,985 | +84 | +2.9% | 41,100 |
2024/10/28 | 2,853 | 2,924 | 2,853 | 2,901 | +50 | +1.8% | 21,800 |
2024/10/25 | 2,892 | 2,893 | 2,845 | 2,851 | -81 | -2.8% | 26,500 |
2024/10/24 | 2,912 | 2,945 | 2,870 | 2,932 | +70 | +2.4% | 56,100 |
2024/10/23 | 2,907 | 2,939 | 2,862 | 2,862 | -55 | -1.9% | 40,900 |
2024/10/22 | 2,954 | 2,957 | 2,904 | 2,917 | -19 | -0.6% | 33,300 |
2024/10/21 | 2,879 | 2,957 | 2,874 | 2,936 | +60 | +2.1% | 44,400 |
2024/10/18 | 2,877 | 2,888 | 2,865 | 2,876 | -1 | ±0% | 11,200 |
2024/10/17 | 2,905 | 2,908 | 2,877 | 2,877 | -17 | -0.6% | 20,300 |
2024/10/16 | 2,847 | 2,933 | 2,847 | 2,894 | +17 | +0.6% | 49,600 |
2024/10/15 | 2,858 | 2,916 | 2,825 | 2,877 | +61 | +2.2% | 63,500 |
2024/10/11 | 2,781 | 2,819 | 2,762 | 2,816 | +50 | +1.8% | 37,300 |
2024/10/10 | 2,766 | 2,782 | 2,744 | 2,766 | +2 | +0.1% | 31,300 |
2024/10/09 | 2,730 | 2,779 | 2,730 | 2,764 | +34 | +1.2% | 41,700 |
2024/10/08 | 2,706 | 2,755 | 2,706 | 2,730 | -1 | ±0% | 33,800 |
2024/10/07 | 2,718 | 2,756 | 2,716 | 2,731 | +37 | +1.4% | 30,300 |
2024/10/04 | 2,714 | 2,736 | 2,666 | 2,694 | -20 | -0.7% | 19,700 |
2024/10/03 | 2,684 | 2,728 | 2,672 | 2,714 | +80 | +3% | 23,400 |
2024/10/02 | 2,623 | 2,659 | 2,623 | 2,634 | -12 | -0.5% | 18,500 |
2024/10/01 | 2,616 | 2,655 | 2,604 | 2,646 | +42 | +1.6% | 9,500 |
2024/09/30 | 2,608 | 2,630 | 2,585 | 2,604 | -54 | -2% | 18,500 |
2024/09/27 | 2,685 | 2,696 | 2,635 | 2,658 | -55 | -2% | 22,000 |
2024/09/26 | 2,656 | 2,713 | 2,628 | 2,713 | +81 | +3.1% | 29,800 |
2024/09/25 | 2,617 | 2,648 | 2,600 | 2,632 | +15 | +0.6% | 16,000 |
2024/09/24 | 2,600 | 2,630 | 2,593 | 2,617 | +29 | +1.1% | 27,600 |
2024/09/20 | 2,561 | 2,619 | 2,526 | 2,588 | +65 | +2.6% | 109,600 |
2024/09/19 | 2,515 | 2,533 | 2,506 | 2,523 | +11 | +0.4% | 46,700 |
2024/09/18 | 2,543 | 2,543 | 2,491 | 2,512 | -8 | -0.3% | 27,100 |
2024/09/17 | 2,535 | 2,535 | 2,483 | 2,520 | +9 | +0.4% | 21,300 |
2024/09/13 | 2,532 | 2,553 | 2,506 | 2,511 | -21 | -0.8% | 35,100 |
2024/09/12 | 2,492 | 2,550 | 2,492 | 2,532 | +43 | +1.7% | 37,900 |
2024/09/11 | 2,504 | 2,519 | 2,450 | 2,489 | -22 | -0.9% | 42,200 |
2024/09/10 | 2,551 | 2,551 | 2,509 | 2,511 | -40 | -1.6% | 22,200 |
2024/09/09 | 2,529 | 2,554 | 2,503 | 2,551 | +10 | +0.4% | 48,600 |
2024/09/06 | 2,577 | 2,580 | 2,518 | 2,541 | -15 | -0.6% | 24,600 |
2024/09/05 | 2,548 | 2,580 | 2,521 | 2,556 | -7 | -0.3% | 24,400 |
2024/09/04 | 2,625 | 2,625 | 2,554 | 2,563 | -112 | -4.2% | 28,300 |
2024/09/03 | 2,630 | 2,675 | 2,630 | 2,675 | +45 | +1.7% | 24,500 |
2024/09/02 | 2,675 | 2,680 | 2,611 | 2,630 | -45 | -1.7% | 15,700 |
2024/08/30 | 2,691 | 2,719 | 2,665 | 2,675 | -4 | -0.1% | 18,300 |
2024/08/29 | 2,695 | 2,729 | 2,659 | 2,679 | -31 | -1.1% | 14,000 |
2024/08/28 | 2,692 | 2,712 | 2,685 | 2,710 | +10 | +0.4% | 9,500 |
2024/08/27 | 2,681 | 2,710 | 2,681 | 2,700 | +19 | +0.7% | 13,100 |
2024/08/26 | 2,677 | 2,687 | 2,659 | 2,681 | +4 | +0.1% | 11,200 |
2024/08/23 | 2,659 | 2,689 | 2,657 | 2,677 | +18 | +0.7% | 10,500 |
2024/08/22 | 2,640 | 2,663 | 2,635 | 2,659 | +19 | +0.7% | 17,700 |
2024/08/21 | 2,630 | 2,663 | 2,630 | 2,640 | -16 | -0.6% | 14,900 |
2024/08/20 | 2,631 | 2,667 | 2,620 | 2,656 | +31 | +1.2% | 32,500 |
1~
50
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 | 293,700円 | +7.6% | -29.7% | 2.79% | 16.99倍 | 0.73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 | 509,000円 | +2.8% | -2.4% | 3.93% | 9.68倍 | 0.71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 | 296,800円 | +10.7% | +13.5% | 2.16% | 16.95倍 | 1.42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 | 330,500円 | +1.2% | -12.2% | 4.54% | 11.64倍 | 1.21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 | 196,600円 | +8.1% | -8.9% | 4.07% | 9.72倍 | 0.54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