ツバキ・ナカシマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/08/05 | 1,360 | 1,435 | 1,355 | 1,393 | +32 | +2.4% | 317,800 |
| 2016/08/04 | 1,337 | 1,378 | 1,316 | 1,361 | +80 | +6.2% | 529,800 |
| 2016/08/03 | 1,232 | 1,295 | 1,221 | 1,281 | +13 | +1% | 241,500 |
| 2016/08/02 | 1,266 | 1,283 | 1,261 | 1,268 | -6 | -0.5% | 79,400 |
| 2016/08/01 | 1,288 | 1,301 | 1,265 | 1,274 | -7 | -0.5% | 138,300 |
| 2016/07/29 | 1,248 | 1,285 | 1,245 | 1,281 | +27 | +2.2% | 92,900 |
| 2016/07/28 | 1,275 | 1,275 | 1,233 | 1,254 | -31 | -2.4% | 367,400 |
| 2016/07/27 | 1,281 | 1,300 | 1,274 | 1,285 | -11 | -0.8% | 150,400 |
| 2016/07/26 | 1,310 | 1,312 | 1,282 | 1,296 | -14 | -1.1% | 153,700 |
| 2016/07/25 | 1,308 | 1,354 | 1,297 | 1,310 | +32 | +2.5% | 373,800 |
| 2016/07/22 | 1,268 | 1,300 | 1,268 | 1,278 | -1 | -0.1% | 140,200 |
| 2016/07/21 | 1,269 | 1,289 | 1,265 | 1,279 | +12 | +0.9% | 146,000 |
| 2016/07/20 | 1,290 | 1,297 | 1,240 | 1,267 | -47 | -3.6% | 196,900 |
| 2016/07/19 | 1,286 | 1,325 | 1,266 | 1,314 | +106 | +8.8% | 527,400 |
| 2016/07/15 | 1,169 | 1,214 | 1,169 | 1,208 | +54 | +4.7% | 287,900 |
| 2016/07/14 | 1,149 | 1,164 | 1,143 | 1,154 | +5 | +0.4% | 158,900 |
| 2016/07/13 | 1,177 | 1,195 | 1,142 | 1,149 | +21 | +1.9% | 290,900 |
| 2016/07/12 | 1,131 | 1,142 | 1,118 | 1,128 | +26 | +2.4% | 172,100 |
| 2016/07/11 | 1,107 | 1,125 | 1,096 | 1,102 | +13 | +1.2% | 180,000 |
| 2016/07/08 | 1,128 | 1,141 | 1,085 | 1,089 | -27 | -2.4% | 236,000 |
| 2016/07/07 | 1,101 | 1,128 | 1,096 | 1,116 | -10 | -0.9% | 204,000 |
| 2016/07/06 | 1,120 | 1,127 | 1,095 | 1,126 | -2 | -0.2% | 232,300 |
| 2016/07/05 | 1,146 | 1,151 | 1,117 | 1,128 | -31 | -2.7% | 149,700 |
| 2016/07/04 | 1,162 | 1,164 | 1,139 | 1,159 | +13 | +1.1% | 149,900 |
| 2016/07/01 | 1,165 | 1,169 | 1,144 | 1,146 | -18 | -1.5% | 129,300 |
| 2016/06/30 | 1,185 | 1,185 | 1,141 | 1,164 | +24 | +2.1% | 307,000 |
| 2016/06/29 | 1,137 | 1,160 | 1,129 | 1,140 | +11 | +1% | 258,300 |
| 2016/06/28 | 1,200 | 1,200 | 1,102 | 1,129 | -131 | -10.4% | 454,500 |
| 2016/06/27 | 1,278 | 1,312 | 1,256 | 1,260 | +19 | +1.5% | 268,100 |
| 2016/06/24 | 1,340 | 1,359 | 1,210 | 1,241 | -71 | -5.4% | 455,800 |
| 2016/06/23 | 1,310 | 1,330 | 1,286 | 1,312 | +27 | +2.1% | 219,300 |
| 2016/06/22 | 1,310 | 1,310 | 1,275 | 1,285 | -20 | -1.5% | 248,400 |
| 2016/06/21 | 1,321 | 1,326 | 1,284 | 1,305 | -42 | -3.1% | 325,500 |
| 2016/06/20 | 1,365 | 1,370 | 1,333 | 1,347 | -18 | -1.3% | 262,700 |
| 2016/06/17 | 1,347 | 1,380 | 1,346 | 1,365 | +15 | +1.1% | 906,300 |
| 2016/06/16 | 1,364 | 1,368 | 1,339 | 1,350 | -28 | -2% | 295,800 |
| 2016/06/15 | 1,360 | 1,399 | 1,332 | 1,378 | -10 | -0.7% | 223,900 |
| 2016/06/14 | 1,401 | 1,418 | 1,357 | 1,388 | -34 | -2.4% | 222,600 |
| 2016/06/13 | 1,460 | 1,462 | 1,417 | 1,422 | -66 | -4.4% | 159,000 |
| 2016/06/10 | 1,520 | 1,520 | 1,466 | 1,488 | -4 | -0.3% | 188,000 |
| 2016/06/09 | 1,500 | 1,519 | 1,485 | 1,492 | -26 | -1.7% | 125,700 |
| 2016/06/08 | 1,530 | 1,564 | 1,490 | 1,518 | -11 | -0.7% | 119,000 |
| 2016/06/07 | 1,496 | 1,539 | 1,480 | 1,529 | +38 | +2.5% | 113,900 |
| 2016/06/06 | 1,515 | 1,520 | 1,473 | 1,491 | -70 | -4.5% | 168,000 |
| 2016/06/03 | 1,585 | 1,605 | 1,551 | 1,561 | -25 | -1.6% | 206,500 |
| 2016/06/02 | 1,559 | 1,599 | 1,547 | 1,586 | +7 | +0.4% | 153,200 |
| 2016/06/01 | 1,559 | 1,610 | 1,554 | 1,579 | +34 | +2.2% | 226,000 |
| 2016/05/31 | 1,537 | 1,553 | 1,512 | 1,545 | +17 | +1.1% | 489,800 |
| 2016/05/30 | 1,515 | 1,531 | 1,480 | 1,528 | +15 | +1% | 92,100 |
| 2016/05/27 | 1,500 | 1,516 | 1,497 | 1,513 | ±0 | ±0% | 77,200 |
1901～
1950
件表示中 / 2057件
類似銘柄と比較する
現在ご覧いただいている「ツバキナカシマ」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 |
|---|---|---|---|---|---|---|---|---|
| ツバキナカシマ | 80,700円 | -3.8% | +999.9% | 4.34% | 8.11倍 | 0.59倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＧＣジョイコＨ | 244,100円 | -0.8% | -7.2% | 2.46% | 4.77倍 | 0.66倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 日阪製 | 103,300円 | +8.3% | -20.6% | 4.07% | 18.22倍 | 0.49倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 化工機 | 421,500円 | +21.4% | -3.4% | 2.61% | 10.03倍 | 0.93倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 三精テクノ | 172,500円 | +22.4% | +49.8% | 2.90% | 9.72倍 | 0.78倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
