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 |
---|---|---|---|---|---|---|---|
2021/11/02 | 1,652 | 1,677 | 1,637 | 1,638 | -5 | -0.3% | 282,700 |
2021/11/01 | 1,620 | 1,643 | 1,611 | 1,643 | +51 | +3.2% | 186,600 |
2021/10/29 | 1,600 | 1,614 | 1,575 | 1,592 | +4 | +0.3% | 103,100 |
2021/10/28 | 1,609 | 1,613 | 1,574 | 1,588 | -33 | -2% | 219,900 |
2021/10/27 | 1,618 | 1,624 | 1,599 | 1,621 | +12 | +0.7% | 160,100 |
2021/10/26 | 1,604 | 1,629 | 1,600 | 1,609 | +21 | +1.3% | 110,800 |
2021/10/25 | 1,584 | 1,599 | 1,575 | 1,588 | +4 | +0.3% | 97,300 |
2021/10/22 | 1,573 | 1,603 | 1,565 | 1,584 | -2 | -0.1% | 106,500 |
2021/10/21 | 1,608 | 1,644 | 1,582 | 1,586 | -16 | -1% | 157,900 |
2021/10/20 | 1,628 | 1,646 | 1,601 | 1,602 | -4 | -0.2% | 185,200 |
2021/10/19 | 1,572 | 1,611 | 1,565 | 1,606 | +48 | +3.1% | 310,800 |
2021/10/18 | 1,538 | 1,572 | 1,536 | 1,558 | +31 | +2% | 222,100 |
2021/10/15 | 1,493 | 1,527 | 1,489 | 1,527 | +54 | +3.7% | 163,100 |
2021/10/14 | 1,472 | 1,476 | 1,445 | 1,473 | -10 | -0.7% | 134,000 |
2021/10/13 | 1,478 | 1,487 | 1,454 | 1,483 | +6 | +0.4% | 117,100 |
2021/10/12 | 1,473 | 1,487 | 1,462 | 1,477 | -1 | -0.1% | 105,900 |
2021/10/11 | 1,437 | 1,478 | 1,428 | 1,478 | +25 | +1.7% | 330,400 |
2021/10/08 | 1,450 | 1,465 | 1,436 | 1,453 | +23 | +1.6% | 303,700 |
2021/10/07 | 1,440 | 1,449 | 1,413 | 1,430 | -5 | -0.3% | 305,900 |
2021/10/06 | 1,486 | 1,495 | 1,425 | 1,435 | -36 | -2.4% | 405,700 |
2021/10/05 | 1,516 | 1,523 | 1,447 | 1,471 | -52 | -3.4% | 361,100 |
2021/10/04 | 1,570 | 1,579 | 1,514 | 1,523 | -22 | -1.4% | 212,400 |
2021/10/01 | 1,570 | 1,575 | 1,536 | 1,545 | -46 | -2.9% | 254,100 |
2021/09/30 | 1,595 | 1,602 | 1,577 | 1,591 | -9 | -0.6% | 183,100 |
2021/09/29 | 1,586 | 1,610 | 1,565 | 1,600 | +12 | +0.8% | 313,400 |
2021/09/28 | 1,581 | 1,592 | 1,547 | 1,588 | +18 | +1.1% | 214,200 |
2021/09/27 | 1,601 | 1,605 | 1,565 | 1,570 | -36 | -2.2% | 229,900 |
2021/09/24 | 1,573 | 1,611 | 1,565 | 1,606 | +91 | +6% | 383,800 |
2021/09/22 | 1,530 | 1,534 | 1,505 | 1,515 | -2 | -0.1% | 164,400 |
2021/09/21 | 1,507 | 1,528 | 1,496 | 1,517 | -59 | -3.7% | 368,000 |
2021/09/17 | 1,601 | 1,610 | 1,571 | 1,576 | -25 | -1.6% | 271,700 |
2021/09/16 | 1,628 | 1,632 | 1,574 | 1,601 | +1 | +0.1% | 346,800 |
2021/09/15 | 1,620 | 1,629 | 1,588 | 1,600 | -29 | -1.8% | 297,700 |
2021/09/14 | 1,573 | 1,634 | 1,564 | 1,629 | +55 | +3.5% | 341,400 |
2021/09/13 | 1,576 | 1,576 | 1,536 | 1,574 | -9 | -0.6% | 353,500 |
2021/09/10 | 1,600 | 1,600 | 1,562 | 1,583 | -27 | -1.7% | 363,500 |
2021/09/09 | 1,586 | 1,626 | 1,579 | 1,610 | -8 | -0.5% | 283,600 |
2021/09/08 | 1,583 | 1,623 | 1,571 | 1,618 | +14 | +0.9% | 366,200 |
2021/09/07 | 1,617 | 1,630 | 1,602 | 1,604 | +18 | +1.1% | 337,300 |
2021/09/06 | 1,601 | 1,620 | 1,566 | 1,586 | +18 | +1.1% | 346,400 |
2021/09/03 | 1,550 | 1,583 | 1,535 | 1,568 | -7 | -0.4% | 392,600 |
2021/09/02 | 1,582 | 1,597 | 1,566 | 1,575 | +12 | +0.8% | 333,000 |
2021/09/01 | 1,546 | 1,580 | 1,545 | 1,563 | +17 | +1.1% | 291,000 |
2021/08/31 | 1,470 | 1,561 | 1,467 | 1,546 | +60 | +4% | 556,900 |
2021/08/30 | 1,424 | 1,491 | 1,424 | 1,486 | +83 | +5.9% | 368,500 |
2021/08/27 | 1,388 | 1,404 | 1,380 | 1,403 | +6 | +0.4% | 266,400 |
2021/08/26 | 1,401 | 1,413 | 1,388 | 1,397 | -4 | -0.3% | 300,800 |
2021/08/25 | 1,419 | 1,437 | 1,389 | 1,401 | -22 | -1.5% | 375,900 |
2021/08/24 | 1,425 | 1,439 | 1,420 | 1,423 | -7 | -0.5% | 325,300 |
2021/08/23 | 1,448 | 1,454 | 1,420 | 1,430 | +5 | +0.4% | 370,900 |
901~
950
件表示中 / 2336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 | 33,600円 | -5.8% | - | 0.00% | - | 0.22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 |
マミヤOP | 141,800円 | -25.8% | -48.5% | 4.94% | 4.88倍 | 0.58倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
JRC | 116,000円 | +23.5% | +21.7% | 2.33% | 12.61倍 | 3.14倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットSIを育成中 |
フロイント | 75,200円 | +4.7% | +23.1% | 3.32% | 12.74倍 | 0.83倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
ミクロン精密 | 170,500円 | +37.1% | +22.0% | 0.73% | 12.90倍 | 0.59倍 |
|
心なし研削盤国内首位でシェア4割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
市場注目の銘柄
チャート関連のコラム