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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,677 | 1,680 | 1,666 | 1,680 | +3 | +0.2% | 20,700 |
| 2014/09/05 | 1,680 | 1,680 | 1,673 | 1,677 | +4 | +0.2% | 13,100 |
| 2014/09/04 | 1,667 | 1,679 | 1,661 | 1,673 | +6 | +0.4% | 23,200 |
| 2014/09/03 | 1,668 | 1,675 | 1,656 | 1,667 | -1 | -0.1% | 31,400 |
| 2014/09/02 | 1,634 | 1,676 | 1,634 | 1,668 | +21 | +1.3% | 11,400 |
| 2014/09/01 | 1,617 | 1,648 | 1,617 | 1,647 | +21 | +1.3% | 13,600 |
| 2014/08/29 | 1,600 | 1,631 | 1,579 | 1,626 | +23 | +1.4% | 13,300 |
| 2014/08/28 | 1,626 | 1,626 | 1,586 | 1,603 | -23 | -1.4% | 14,400 |
| 2014/08/27 | 1,646 | 1,653 | 1,623 | 1,626 | -13 | -0.8% | 8,400 |
| 2014/08/26 | 1,649 | 1,652 | 1,622 | 1,639 | -5 | -0.3% | 11,700 |
| 2014/08/25 | 1,643 | 1,650 | 1,629 | 1,644 | +10 | +0.6% | 5,800 |
| 2014/08/22 | 1,653 | 1,657 | 1,622 | 1,634 | -18 | -1.1% | 22,000 |
| 2014/08/21 | 1,637 | 1,654 | 1,610 | 1,652 | +15 | +0.9% | 14,500 |
| 2014/08/20 | 1,648 | 1,648 | 1,636 | 1,637 | -11 | -0.7% | 21,600 |
| 2014/08/19 | 1,649 | 1,655 | 1,627 | 1,648 | -1 | -0.1% | 17,900 |
| 2014/08/18 | 1,653 | 1,655 | 1,639 | 1,649 | +4 | +0.2% | 11,200 |
| 2014/08/15 | 1,650 | 1,652 | 1,643 | 1,645 | -2 | -0.1% | 9,300 |
| 2014/08/14 | 1,640 | 1,653 | 1,637 | 1,647 | +12 | +0.7% | 50,200 |
| 2014/08/13 | 1,620 | 1,647 | 1,619 | 1,635 | +28 | +1.7% | 36,800 |
| 2014/08/12 | 1,583 | 1,614 | 1,578 | 1,607 | +22 | +1.4% | 9,600 |
| 2014/08/11 | 1,582 | 1,587 | 1,565 | 1,585 | +3 | +0.2% | 16,600 |
| 2014/08/08 | 1,601 | 1,629 | 1,581 | 1,582 | -19 | -1.2% | 24,400 |
| 2014/08/07 | 1,595 | 1,605 | 1,590 | 1,601 | +4 | +0.3% | 7,400 |
| 2014/08/06 | 1,609 | 1,609 | 1,595 | 1,597 | -1 | -0.1% | 15,000 |
| 2014/08/05 | 1,596 | 1,602 | 1,596 | 1,598 | -1 | -0.1% | 11,200 |
| 2014/08/04 | 1,601 | 1,611 | 1,595 | 1,599 | -21 | -1.3% | 17,000 |
| 2014/08/01 | 1,600 | 1,641 | 1,599 | 1,620 | -4 | -0.2% | 11,400 |
| 2014/07/31 | 1,628 | 1,628 | 1,620 | 1,624 | +7 | +0.4% | 24,400 |
| 2014/07/30 | 1,606 | 1,620 | 1,598 | 1,617 | +11 | +0.7% | 16,100 |
| 2014/07/29 | 1,586 | 1,610 | 1,586 | 1,606 | +20 | +1.3% | 16,100 |
| 2014/07/28 | 1,585 | 1,598 | 1,573 | 1,586 | +1 | +0.1% | 6,100 |
| 2014/07/25 | 1,602 | 1,602 | 1,572 | 1,585 | -13 | -0.8% | 11,600 |
| 2014/07/24 | 1,587 | 1,605 | 1,587 | 1,598 | +11 | +0.7% | 24,100 |
| 2014/07/23 | 1,590 | 1,594 | 1,565 | 1,587 | -4 | -0.3% | 14,000 |
| 2014/07/22 | 1,614 | 1,614 | 1,568 | 1,591 | -12 | -0.7% | 16,600 |
| 2014/07/18 | 1,570 | 1,613 | 1,570 | 1,603 | -4 | -0.2% | 12,500 |
| 2014/07/17 | 1,611 | 1,619 | 1,593 | 1,607 | -3 | -0.2% | 17,600 |
| 2014/07/16 | 1,593 | 1,615 | 1,587 | 1,610 | +16 | +1% | 16,800 |
| 2014/07/15 | 1,584 | 1,598 | 1,578 | 1,594 | +28 | +1.8% | 9,500 |
| 2014/07/14 | 1,511 | 1,575 | 1,511 | 1,566 | +25 | +1.6% | 8,500 |
| 2014/07/11 | 1,542 | 1,548 | 1,528 | 1,541 | -17 | -1.1% | 9,500 |
| 2014/07/10 | 1,575 | 1,580 | 1,557 | 1,558 | -37 | -2.3% | 8,100 |
| 2014/07/09 | 1,583 | 1,601 | 1,583 | 1,595 | -17 | -1.1% | 5,800 |
| 2014/07/08 | 1,607 | 1,617 | 1,581 | 1,612 | +23 | +1.4% | 35,500 |
| 2014/07/07 | 1,574 | 1,600 | 1,573 | 1,589 | -9 | -0.6% | 16,600 |
| 2014/07/04 | 1,584 | 1,607 | 1,581 | 1,598 | +14 | +0.9% | 11,000 |
| 2014/07/03 | 1,581 | 1,596 | 1,574 | 1,584 | -2 | -0.1% | 7,300 |
| 2014/07/02 | 1,586 | 1,600 | 1,576 | 1,586 | +3 | +0.2% | 36,300 |
| 2014/07/01 | 1,563 | 1,593 | 1,556 | 1,583 | +4 | +0.3% | 28,600 |
| 2014/06/30 | 1,567 | 1,586 | 1,562 | 1,579 | +21 | +1.3% | 21,100 |
2651～
2700
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
