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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 1,883 | 1,892 | 1,852 | 1,887 | +4 | +0.2% | 62,300 |
| 2020/08/19 | 1,826 | 1,899 | 1,814 | 1,883 | +57 | +3.1% | 70,100 |
| 2020/08/18 | 1,782 | 1,831 | 1,746 | 1,826 | +38 | +2.1% | 78,200 |
| 2020/08/17 | 1,785 | 1,807 | 1,775 | 1,788 | +9 | +0.5% | 105,900 |
| 2020/08/14 | 1,788 | 1,792 | 1,772 | 1,779 | -9 | -0.5% | 118,200 |
| 2020/08/13 | 1,755 | 1,798 | 1,751 | 1,788 | +39 | +2.2% | 110,200 |
| 2020/08/12 | 1,702 | 1,749 | 1,695 | 1,749 | +48 | +2.8% | 129,000 |
| 2020/08/11 | 1,655 | 1,724 | 1,655 | 1,701 | +137 | +8.8% | 106,800 |
| 2020/08/07 | 1,565 | 1,569 | 1,544 | 1,564 | -1 | -0.1% | 20,500 |
| 2020/08/06 | 1,565 | 1,565 | 1,528 | 1,565 | -2 | -0.1% | 24,000 |
| 2020/08/05 | 1,564 | 1,567 | 1,531 | 1,567 | -5 | -0.3% | 23,500 |
| 2020/08/04 | 1,550 | 1,573 | 1,530 | 1,572 | +33 | +2.1% | 37,600 |
| 2020/08/03 | 1,536 | 1,540 | 1,510 | 1,539 | +8 | +0.5% | 28,100 |
| 2020/07/31 | 1,611 | 1,611 | 1,527 | 1,531 | -97 | -6% | 32,600 |
| 2020/07/30 | 1,629 | 1,629 | 1,582 | 1,628 | +13 | +0.8% | 31,800 |
| 2020/07/29 | 1,645 | 1,649 | 1,615 | 1,615 | -42 | -2.5% | 20,400 |
| 2020/07/28 | 1,682 | 1,682 | 1,639 | 1,657 | -25 | -1.5% | 17,400 |
| 2020/07/27 | 1,660 | 1,682 | 1,632 | 1,682 | +31 | +1.9% | 17,700 |
| 2020/07/22 | 1,699 | 1,699 | 1,651 | 1,651 | -46 | -2.7% | 17,300 |
| 2020/07/21 | 1,672 | 1,699 | 1,664 | 1,697 | +25 | +1.5% | 13,800 |
| 2020/07/20 | 1,652 | 1,677 | 1,631 | 1,672 | +20 | +1.2% | 9,100 |
| 2020/07/17 | 1,674 | 1,674 | 1,637 | 1,652 | -5 | -0.3% | 12,000 |
| 2020/07/16 | 1,703 | 1,703 | 1,652 | 1,657 | -43 | -2.5% | 24,000 |
| 2020/07/15 | 1,674 | 1,714 | 1,672 | 1,700 | +59 | +3.6% | 38,200 |
| 2020/07/14 | 1,641 | 1,647 | 1,616 | 1,641 | ±0 | ±0% | 16,000 |
| 2020/07/13 | 1,596 | 1,645 | 1,595 | 1,641 | +60 | +3.8% | 26,300 |
| 2020/07/10 | 1,618 | 1,618 | 1,581 | 1,581 | -34 | -2.1% | 34,600 |
| 2020/07/09 | 1,609 | 1,630 | 1,601 | 1,615 | +6 | +0.4% | 24,400 |
| 2020/07/08 | 1,663 | 1,670 | 1,587 | 1,609 | -57 | -3.4% | 58,200 |
| 2020/07/07 | 1,658 | 1,668 | 1,642 | 1,666 | +8 | +0.5% | 14,800 |
| 2020/07/06 | 1,634 | 1,677 | 1,634 | 1,658 | +3 | +0.2% | 25,200 |
| 2020/07/03 | 1,637 | 1,656 | 1,635 | 1,655 | +21 | +1.3% | 17,400 |
| 2020/07/02 | 1,605 | 1,644 | 1,603 | 1,634 | +5 | +0.3% | 36,400 |
| 2020/07/01 | 1,660 | 1,660 | 1,617 | 1,629 | -31 | -1.9% | 30,700 |
| 2020/06/30 | 1,709 | 1,710 | 1,656 | 1,660 | -27 | -1.6% | 27,100 |
| 2020/06/29 | 1,659 | 1,695 | 1,646 | 1,687 | +28 | +1.7% | 26,600 |
| 2020/06/26 | 1,660 | 1,684 | 1,646 | 1,659 | +8 | +0.5% | 23,500 |
| 2020/06/25 | 1,667 | 1,700 | 1,649 | 1,651 | -46 | -2.7% | 24,500 |
| 2020/06/24 | 1,640 | 1,720 | 1,636 | 1,697 | +49 | +3% | 47,600 |
| 2020/06/23 | 1,674 | 1,685 | 1,636 | 1,648 | -26 | -1.6% | 34,500 |
| 2020/06/22 | 1,680 | 1,698 | 1,669 | 1,674 | +10 | +0.6% | 11,300 |
| 2020/06/19 | 1,698 | 1,698 | 1,659 | 1,664 | -37 | -2.2% | 33,900 |
| 2020/06/18 | 1,695 | 1,706 | 1,684 | 1,701 | -7 | -0.4% | 13,100 |
| 2020/06/17 | 1,715 | 1,720 | 1,680 | 1,708 | -10 | -0.6% | 18,500 |
| 2020/06/16 | 1,659 | 1,718 | 1,641 | 1,718 | +99 | +6.1% | 29,700 |
| 2020/06/15 | 1,675 | 1,683 | 1,619 | 1,619 | -57 | -3.4% | 22,600 |
| 2020/06/12 | 1,619 | 1,691 | 1,608 | 1,676 | +18 | +1.1% | 41,100 |
| 2020/06/11 | 1,722 | 1,733 | 1,651 | 1,658 | -96 | -5.5% | 50,500 |
| 2020/06/10 | 1,769 | 1,769 | 1,743 | 1,754 | -29 | -1.6% | 25,400 |
| 2020/06/09 | 1,795 | 1,795 | 1,764 | 1,783 | -5 | -0.3% | 15,700 |
1201～
1250
件表示中 / 3742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 | 356,500円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| 旭有機材 | 408,500円 | -0.2% | -19.1% | 2.94% | 11.99倍 | 0.99倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| セ硝子 | 307,000円 | +0.5% | -34.2% | 5.54% | 13.83倍 | 0.65倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| ＺＡＣＲＯＳ | 382,000円 | +4.2% | +4.2% | 3.51% | 9.32倍 | 0.76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 |
| Ａｉロボティク | 605,000円 | +97.1% | +97.2% | 0.00% | 21.22倍 | 21.35倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
