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 |
---|---|---|---|---|---|---|---|
2020/03/16 | 690 | 710 | 668 | 669 | -2 | -0.3% | 740,100 |
2020/03/13 | 671 | 694 | 645 | 671 | -50 | -6.9% | 1,046,200 |
2020/03/12 | 748 | 763 | 713 | 721 | -47 | -6.1% | 1,557,900 |
2020/03/11 | 807 | 810 | 768 | 768 | -24 | -3% | 857,100 |
2020/03/10 | 804 | 804 | 758 | 792 | -21 | -2.6% | 1,620,900 |
2020/03/09 | 855 | 858 | 800 | 813 | -96 | -10.6% | 1,333,000 |
2020/03/06 | 953 | 957 | 900 | 909 | -61 | -6.3% | 1,184,100 |
2020/03/05 | 998 | 998 | 963 | 970 | -5 | -0.5% | 717,500 |
2020/03/04 | 974 | 985 | 958 | 975 | -14 | -1.4% | 1,128,700 |
2020/03/03 | 1,048 | 1,051 | 986 | 989 | -29 | -2.8% | 1,110,200 |
2020/03/02 | 1,001 | 1,030 | 994 | 1,018 | -8 | -0.8% | 1,256,200 |
2020/02/28 | 1,038 | 1,053 | 1,014 | 1,026 | -54 | -5% | 742,200 |
2020/02/27 | 1,117 | 1,118 | 1,076 | 1,080 | -40 | -3.6% | 596,400 |
2020/02/26 | 1,125 | 1,125 | 1,111 | 1,120 | -29 | -2.5% | 786,300 |
2020/02/25 | 1,141 | 1,155 | 1,132 | 1,149 | -48 | -4% | 641,900 |
2020/02/21 | 1,200 | 1,209 | 1,197 | 1,197 | -1 | -0.1% | 404,600 |
2020/02/20 | 1,227 | 1,247 | 1,198 | 1,198 | -24 | -2% | 539,100 |
2020/02/19 | 1,210 | 1,226 | 1,204 | 1,222 | +4 | +0.3% | 532,400 |
2020/02/18 | 1,250 | 1,250 | 1,217 | 1,218 | -44 | -3.5% | 540,000 |
2020/02/17 | 1,288 | 1,289 | 1,257 | 1,262 | -38 | -2.9% | 296,500 |
2020/02/14 | 1,297 | 1,303 | 1,289 | 1,300 | -10 | -0.8% | 277,100 |
2020/02/13 | 1,318 | 1,318 | 1,289 | 1,310 | -20 | -1.5% | 467,400 |
2020/02/12 | 1,328 | 1,352 | 1,319 | 1,330 | +2 | +0.2% | 426,300 |
2020/02/10 | 1,320 | 1,336 | 1,315 | 1,328 | -12 | -0.9% | 158,800 |
2020/02/07 | 1,359 | 1,360 | 1,328 | 1,340 | -10 | -0.7% | 225,000 |
2020/02/06 | 1,343 | 1,363 | 1,342 | 1,350 | +30 | +2.3% | 458,100 |
2020/02/05 | 1,326 | 1,328 | 1,313 | 1,320 | +17 | +1.3% | 355,200 |
2020/02/04 | 1,300 | 1,309 | 1,289 | 1,303 | +12 | +0.9% | 262,700 |
2020/02/03 | 1,267 | 1,301 | 1,261 | 1,291 | -6 | -0.5% | 309,600 |
2020/01/31 | 1,288 | 1,312 | 1,285 | 1,297 | +9 | +0.7% | 238,400 |
2020/01/30 | 1,306 | 1,311 | 1,281 | 1,288 | -23 | -1.8% | 456,800 |
2020/01/29 | 1,320 | 1,328 | 1,307 | 1,311 | -3 | -0.2% | 335,600 |
2020/01/28 | 1,302 | 1,314 | 1,285 | 1,314 | -5 | -0.4% | 509,000 |
2020/01/27 | 1,348 | 1,349 | 1,318 | 1,319 | -81 | -5.8% | 664,500 |
2020/01/24 | 1,418 | 1,418 | 1,395 | 1,400 | -20 | -1.4% | 423,200 |
2020/01/23 | 1,441 | 1,443 | 1,418 | 1,420 | -21 | -1.5% | 309,400 |
2020/01/22 | 1,433 | 1,442 | 1,425 | 1,441 | -9 | -0.6% | 521,100 |
2020/01/21 | 1,469 | 1,471 | 1,442 | 1,450 | -40 | -2.7% | 396,300 |
2020/01/20 | 1,475 | 1,501 | 1,475 | 1,490 | +22 | +1.5% | 437,300 |
2020/01/17 | 1,456 | 1,468 | 1,448 | 1,468 | +9 | +0.6% | 506,000 |
2020/01/16 | 1,457 | 1,459 | 1,448 | 1,459 | +6 | +0.4% | 275,500 |
2020/01/15 | 1,428 | 1,456 | 1,413 | 1,453 | +18 | +1.3% | 638,700 |
2020/01/14 | 1,488 | 1,488 | 1,420 | 1,435 | -65 | -4.3% | 774,900 |
2020/01/10 | 1,517 | 1,517 | 1,500 | 1,500 | -17 | -1.1% | 330,100 |
2020/01/09 | 1,528 | 1,536 | 1,504 | 1,517 | +7 | +0.5% | 325,600 |
2020/01/08 | 1,527 | 1,527 | 1,492 | 1,510 | -30 | -1.9% | 511,400 |
2020/01/07 | 1,538 | 1,550 | 1,533 | 1,540 | +4 | +0.3% | 290,900 |
2020/01/06 | 1,570 | 1,570 | 1,529 | 1,536 | -63 | -3.9% | 348,900 |
2019/12/30 | 1,605 | 1,611 | 1,589 | 1,599 | -10 | -0.6% | 178,300 |
2019/12/27 | 1,608 | 1,610 | 1,590 | 1,609 | -40 | -2.4% | 298,500 |
1301~
1350
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