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 |
---|---|---|---|---|---|---|---|
2016/05/26 | 1,515 | 1,515 | 1,491 | 1,513 | +15 | +1% | 67,800 |
2016/05/25 | 1,508 | 1,516 | 1,488 | 1,498 | -2 | -0.1% | 47,900 |
2016/05/24 | 1,487 | 1,503 | 1,483 | 1,500 | +13 | +0.9% | 70,700 |
2016/05/23 | 1,490 | 1,495 | 1,456 | 1,487 | -1 | -0.1% | 49,900 |
2016/05/20 | 1,499 | 1,502 | 1,440 | 1,488 | -3 | -0.2% | 72,900 |
2016/05/19 | 1,480 | 1,499 | 1,455 | 1,491 | +27 | +1.8% | 123,500 |
2016/05/18 | 1,460 | 1,479 | 1,446 | 1,464 | +5 | +0.3% | 89,800 |
2016/05/17 | 1,466 | 1,477 | 1,440 | 1,459 | +5 | +0.3% | 74,200 |
2016/05/16 | 1,468 | 1,477 | 1,429 | 1,454 | +2 | +0.1% | 97,000 |
2016/05/13 | 1,460 | 1,464 | 1,402 | 1,452 | -7 | -0.5% | 139,200 |
2016/05/12 | 1,472 | 1,488 | 1,439 | 1,459 | -19 | -1.3% | 92,700 |
2016/05/11 | 1,472 | 1,516 | 1,455 | 1,478 | +13 | +0.9% | 323,100 |
2016/05/10 | 1,380 | 1,470 | 1,346 | 1,465 | -10 | -0.7% | 677,700 |
2016/05/09 | 1,418 | 1,508 | 1,418 | 1,475 | +57 | +4% | 183,100 |
2016/05/06 | 1,439 | 1,446 | 1,405 | 1,418 | +3 | +0.2% | 244,100 |
2016/05/02 | 1,402 | 1,441 | 1,402 | 1,415 | -22 | -1.5% | 155,700 |
2016/04/28 | 1,472 | 1,525 | 1,431 | 1,437 | -19 | -1.3% | 243,700 |
2016/04/27 | 1,497 | 1,497 | 1,440 | 1,456 | -11 | -0.7% | 485,500 |
2016/04/26 | 1,505 | 1,538 | 1,463 | 1,467 | -55 | -3.6% | 210,700 |
2016/04/25 | 1,550 | 1,550 | 1,510 | 1,522 | +5 | +0.3% | 123,800 |
2016/04/22 | 1,550 | 1,550 | 1,491 | 1,517 | -50 | -3.2% | 214,900 |
2016/04/21 | 1,559 | 1,570 | 1,540 | 1,567 | +26 | +1.7% | 141,900 |
2016/04/20 | 1,532 | 1,556 | 1,528 | 1,541 | +30 | +2% | 125,200 |
2016/04/19 | 1,533 | 1,545 | 1,493 | 1,511 | +11 | +0.7% | 147,700 |
2016/04/18 | 1,451 | 1,517 | 1,451 | 1,500 | +1 | +0.1% | 103,000 |
2016/04/15 | 1,448 | 1,514 | 1,447 | 1,499 | +14 | +0.9% | 140,100 |
2016/04/14 | 1,440 | 1,535 | 1,440 | 1,485 | +73 | +5.2% | 342,200 |
2016/04/13 | 1,389 | 1,423 | 1,386 | 1,412 | +13 | +0.9% | 326,400 |
2016/04/12 | 1,423 | 1,450 | 1,397 | 1,399 | -52 | -3.6% | 322,500 |
2016/04/11 | 1,426 | 1,460 | 1,398 | 1,451 | +22 | +1.5% | 129,600 |
2016/04/08 | 1,415 | 1,447 | 1,386 | 1,429 | +13 | +0.9% | 188,200 |
2016/04/07 | 1,410 | 1,433 | 1,379 | 1,416 | -20 | -1.4% | 192,900 |
2016/04/06 | 1,433 | 1,468 | 1,431 | 1,436 | -8 | -0.6% | 90,700 |
2016/04/05 | 1,500 | 1,523 | 1,440 | 1,444 | -80 | -5.2% | 185,300 |
2016/04/04 | 1,558 | 1,569 | 1,511 | 1,524 | -40 | -2.6% | 173,300 |
2016/04/01 | 1,545 | 1,574 | 1,532 | 1,564 | +20 | +1.3% | 183,300 |
2016/03/31 | 1,522 | 1,588 | 1,522 | 1,544 | +25 | +1.6% | 188,300 |
2016/03/30 | 1,554 | 1,556 | 1,497 | 1,519 | -34 | -2.2% | 113,100 |
2016/03/29 | 1,537 | 1,572 | 1,537 | 1,553 | ±0 | ±0% | 115,000 |
2016/03/28 | 1,548 | 1,576 | 1,539 | 1,553 | +22 | +1.4% | 120,900 |
2016/03/25 | 1,505 | 1,535 | 1,488 | 1,531 | +22 | +1.5% | 197,500 |
2016/03/24 | 1,506 | 1,521 | 1,482 | 1,509 | -7 | -0.5% | 135,300 |
2016/03/23 | 1,506 | 1,541 | 1,496 | 1,516 | -12 | -0.8% | 136,400 |
2016/03/22 | 1,496 | 1,547 | 1,490 | 1,528 | +45 | +3% | 138,900 |
2016/03/18 | 1,490 | 1,503 | 1,472 | 1,483 | -25 | -1.7% | 116,000 |
2016/03/17 | 1,524 | 1,534 | 1,489 | 1,508 | -10 | -0.7% | 156,200 |
2016/03/16 | 1,558 | 1,559 | 1,510 | 1,518 | -46 | -2.9% | 171,800 |
2016/03/15 | 1,556 | 1,575 | 1,538 | 1,564 | -13 | -0.8% | 195,300 |
2016/03/14 | 1,570 | 1,596 | 1,550 | 1,577 | +14 | +0.9% | 149,200 |
2016/03/11 | 1,555 | 1,569 | 1,512 | 1,563 | +2 | +0.1% | 118,300 |
1951~
2000
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