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 |
---|---|---|---|---|---|---|---|
2019/03/01 | 2,003 | 2,037 | 1,985 | 2,016 | +14 | +0.7% | 92,900 |
2019/02/28 | 2,073 | 2,086 | 1,993 | 2,002 | -31 | -1.5% | 203,000 |
2019/02/27 | 2,174 | 2,193 | 2,020 | 2,033 | +6 | +0.3% | 382,100 |
2019/02/26 | 2,025 | 2,033 | 2,003 | 2,027 | +3 | +0.1% | 127,900 |
2019/02/25 | 2,011 | 2,045 | 1,996 | 2,024 | +37 | +1.9% | 190,500 |
2019/02/22 | 2,000 | 2,019 | 1,976 | 1,987 | -25 | -1.2% | 117,700 |
2019/02/21 | 2,017 | 2,065 | 1,988 | 2,012 | +7 | +0.3% | 288,900 |
2019/02/20 | 1,947 | 2,017 | 1,934 | 2,005 | +58 | +3% | 270,900 |
2019/02/19 | 1,936 | 1,963 | 1,915 | 1,947 | +14 | +0.7% | 194,500 |
2019/02/18 | 1,916 | 1,964 | 1,912 | 1,933 | +75 | +4% | 348,700 |
2019/02/15 | 1,864 | 1,925 | 1,839 | 1,858 | +74 | +4.1% | 518,600 |
2019/02/14 | 1,777 | 1,821 | 1,776 | 1,784 | +29 | +1.7% | 175,200 |
2019/02/13 | 1,724 | 1,766 | 1,724 | 1,755 | +57 | +3.4% | 124,600 |
2019/02/12 | 1,651 | 1,707 | 1,646 | 1,698 | +52 | +3.2% | 106,900 |
2019/02/08 | 1,672 | 1,672 | 1,641 | 1,646 | -55 | -3.2% | 135,900 |
2019/02/07 | 1,702 | 1,706 | 1,673 | 1,701 | -14 | -0.8% | 99,200 |
2019/02/06 | 1,720 | 1,733 | 1,702 | 1,715 | -7 | -0.4% | 138,200 |
2019/02/05 | 1,750 | 1,752 | 1,717 | 1,722 | -25 | -1.4% | 148,700 |
2019/02/04 | 1,700 | 1,748 | 1,699 | 1,747 | +22 | +1.3% | 131,400 |
2019/02/01 | 1,774 | 1,783 | 1,720 | 1,725 | -68 | -3.8% | 121,600 |
2019/01/31 | 1,780 | 1,805 | 1,773 | 1,793 | +37 | +2.1% | 90,500 |
2019/01/30 | 1,760 | 1,788 | 1,750 | 1,756 | -1 | -0.1% | 104,100 |
2019/01/29 | 1,771 | 1,793 | 1,740 | 1,757 | -23 | -1.3% | 95,200 |
2019/01/28 | 1,776 | 1,793 | 1,757 | 1,780 | -4 | -0.2% | 81,300 |
2019/01/25 | 1,743 | 1,792 | 1,734 | 1,784 | +41 | +2.4% | 144,000 |
2019/01/24 | 1,718 | 1,743 | 1,710 | 1,743 | +22 | +1.3% | 91,100 |
2019/01/23 | 1,720 | 1,738 | 1,697 | 1,721 | -49 | -2.8% | 181,200 |
2019/01/22 | 1,764 | 1,778 | 1,738 | 1,770 | +21 | +1.2% | 152,400 |
2019/01/21 | 1,756 | 1,770 | 1,740 | 1,749 | +8 | +0.5% | 262,900 |
2019/01/18 | 1,755 | 1,778 | 1,734 | 1,741 | -15 | -0.9% | 152,500 |
2019/01/17 | 1,709 | 1,761 | 1,700 | 1,756 | +70 | +4.2% | 286,200 |
2019/01/16 | 1,690 | 1,709 | 1,663 | 1,686 | +15 | +0.9% | 170,300 |
2019/01/15 | 1,591 | 1,673 | 1,584 | 1,671 | +63 | +3.9% | 151,700 |
2019/01/11 | 1,571 | 1,620 | 1,556 | 1,608 | +57 | +3.7% | 361,800 |
2019/01/10 | 1,580 | 1,584 | 1,537 | 1,551 | -44 | -2.8% | 190,100 |
2019/01/09 | 1,610 | 1,625 | 1,589 | 1,595 | -12 | -0.7% | 173,700 |
2019/01/08 | 1,618 | 1,625 | 1,596 | 1,607 | +9 | +0.6% | 265,500 |
2019/01/07 | 1,570 | 1,623 | 1,570 | 1,598 | +68 | +4.4% | 248,000 |
2019/01/04 | 1,597 | 1,607 | 1,524 | 1,530 | -91 | -5.6% | 316,000 |
2018/12/28 | 1,619 | 1,637 | 1,606 | 1,621 | -6 | -0.4% | 90,400 |
2018/12/27 | 1,596 | 1,639 | 1,581 | 1,627 | +90 | +5.9% | 241,400 |
2018/12/26 | 1,571 | 1,576 | 1,517 | 1,537 | -18 | -1.2% | 276,000 |
2018/12/25 | 1,512 | 1,590 | 1,492 | 1,555 | -63 | -3.9% | 374,100 |
2018/12/21 | 1,642 | 1,668 | 1,613 | 1,618 | -34 | -2.1% | 276,300 |
2018/12/20 | 1,667 | 1,689 | 1,642 | 1,652 | -34 | -2% | 252,400 |
2018/12/19 | 1,680 | 1,713 | 1,660 | 1,686 | +9 | +0.5% | 182,400 |
2018/12/18 | 1,695 | 1,705 | 1,675 | 1,677 | -30 | -1.8% | 228,500 |
2018/12/17 | 1,711 | 1,747 | 1,707 | 1,707 | -5 | -0.3% | 168,500 |
2018/12/14 | 1,776 | 1,798 | 1,708 | 1,712 | -61 | -3.4% | 392,800 |
2018/12/13 | 1,746 | 1,822 | 1,738 | 1,773 | +48 | +2.8% | 426,400 |
1551~
1600
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