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 |
---|---|---|---|---|---|---|---|
2024/03/25 | 2,350 | 2,365 | 2,335 | 2,346 | -2 | -0.1% | 41,800 |
2024/03/22 | 2,373 | 2,373 | 2,339 | 2,348 | +2 | +0.1% | 37,000 |
2024/03/21 | 2,351 | 2,375 | 2,341 | 2,346 | -12 | -0.5% | 85,700 |
2024/03/19 | 2,348 | 2,364 | 2,335 | 2,358 | +17 | +0.7% | 39,400 |
2024/03/18 | 2,367 | 2,367 | 2,336 | 2,341 | -9 | -0.4% | 46,300 |
2024/03/15 | 2,305 | 2,368 | 2,305 | 2,350 | +57 | +2.5% | 190,500 |
2024/03/14 | 2,289 | 2,311 | 2,285 | 2,293 | -3 | -0.1% | 31,900 |
2024/03/13 | 2,333 | 2,333 | 2,293 | 2,296 | -33 | -1.4% | 24,000 |
2024/03/12 | 2,316 | 2,329 | 2,277 | 2,329 | +4 | +0.2% | 23,100 |
2024/03/11 | 2,331 | 2,354 | 2,311 | 2,325 | -38 | -1.6% | 30,400 |
2024/03/08 | 2,330 | 2,382 | 2,330 | 2,363 | +13 | +0.6% | 34,600 |
2024/03/07 | 2,377 | 2,394 | 2,344 | 2,350 | -13 | -0.6% | 22,000 |
2024/03/06 | 2,350 | 2,374 | 2,346 | 2,363 | -2 | -0.1% | 23,300 |
2024/03/05 | 2,349 | 2,380 | 2,345 | 2,365 | +9 | +0.4% | 18,900 |
2024/03/04 | 2,372 | 2,372 | 2,334 | 2,356 | +6 | +0.3% | 29,000 |
2024/03/01 | 2,357 | 2,372 | 2,340 | 2,350 | -12 | -0.5% | 19,600 |
2024/02/29 | 2,378 | 2,389 | 2,353 | 2,362 | -7 | -0.3% | 32,000 |
2024/02/28 | 2,374 | 2,412 | 2,363 | 2,369 | -26 | -1.1% | 18,900 |
2024/02/27 | 2,380 | 2,418 | 2,380 | 2,395 | +15 | +0.6% | 11,700 |
2024/02/26 | 2,412 | 2,429 | 2,380 | 2,380 | -21 | -0.9% | 16,600 |
2024/02/22 | 2,375 | 2,407 | 2,365 | 2,401 | +30 | +1.3% | 26,200 |
2024/02/21 | 2,400 | 2,404 | 2,355 | 2,371 | -29 | -1.2% | 16,300 |
2024/02/20 | 2,414 | 2,415 | 2,389 | 2,400 | -14 | -0.6% | 15,900 |
2024/02/19 | 2,364 | 2,434 | 2,356 | 2,414 | +62 | +2.6% | 38,300 |
2024/02/16 | 2,339 | 2,367 | 2,330 | 2,352 | +33 | +1.4% | 28,000 |
2024/02/15 | 2,355 | 2,369 | 2,311 | 2,319 | -14 | -0.6% | 24,800 |
2024/02/14 | 2,352 | 2,355 | 2,310 | 2,333 | -13 | -0.6% | 28,800 |
2024/02/13 | 2,330 | 2,359 | 2,316 | 2,346 | +52 | +2.3% | 40,200 |
2024/02/09 | 2,286 | 2,308 | 2,286 | 2,294 | -28 | -1.2% | 23,300 |
2024/02/08 | 2,309 | 2,335 | 2,307 | 2,322 | +14 | +0.6% | 29,100 |
2024/02/07 | 2,301 | 2,333 | 2,301 | 2,308 | -1 | ±0% | 15,800 |
2024/02/06 | 2,331 | 2,334 | 2,308 | 2,309 | -22 | -0.9% | 15,900 |
2024/02/05 | 2,310 | 2,335 | 2,307 | 2,331 | +37 | +1.6% | 15,200 |
2024/02/02 | 2,291 | 2,309 | 2,289 | 2,294 | +6 | +0.3% | 12,600 |
2024/02/01 | 2,275 | 2,298 | 2,267 | 2,288 | +5 | +0.2% | 12,900 |
2024/01/31 | 2,265 | 2,284 | 2,262 | 2,283 | +22 | +1% | 13,600 |
2024/01/30 | 2,267 | 2,273 | 2,260 | 2,261 | -6 | -0.3% | 13,100 |
2024/01/29 | 2,273 | 2,273 | 2,260 | 2,267 | +25 | +1.1% | 9,400 |
2024/01/26 | 2,248 | 2,258 | 2,242 | 2,242 | -17 | -0.8% | 15,400 |
2024/01/25 | 2,253 | 2,260 | 2,246 | 2,259 | +14 | +0.6% | 13,600 |
2024/01/24 | 2,259 | 2,260 | 2,245 | 2,245 | -14 | -0.6% | 12,700 |
2024/01/23 | 2,272 | 2,284 | 2,259 | 2,259 | -9 | -0.4% | 14,300 |
2024/01/22 | 2,255 | 2,282 | 2,255 | 2,268 | +13 | +0.6% | 11,300 |
2024/01/19 | 2,246 | 2,257 | 2,240 | 2,255 | +9 | +0.4% | 14,200 |
2024/01/18 | 2,249 | 2,257 | 2,246 | 2,246 | -4 | -0.2% | 10,300 |
2024/01/17 | 2,291 | 2,292 | 2,250 | 2,250 | -12 | -0.5% | 19,700 |
2024/01/16 | 2,290 | 2,296 | 2,262 | 2,262 | -28 | -1.2% | 20,800 |
2024/01/15 | 2,268 | 2,299 | 2,267 | 2,290 | +40 | +1.8% | 16,000 |
2024/01/12 | 2,288 | 2,288 | 2,241 | 2,250 | -19 | -0.8% | 14,200 |
2024/01/11 | 2,287 | 2,292 | 2,264 | 2,269 | +9 | +0.4% | 16,400 |
151~
200
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