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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 2,097 | 2,140 | 2,097 | 2,129 | +17 | +0.8% | 151,500 |
| 2017/05/12 | 2,090 | 2,124 | 2,090 | 2,112 | -10 | -0.5% | 146,100 |
| 2017/05/11 | 2,070 | 2,141 | 2,069 | 2,122 | +63 | +3.1% | 203,000 |
| 2017/05/10 | 2,040 | 2,068 | 2,031 | 2,059 | +24 | +1.2% | 211,700 |
| 2017/05/09 | 2,033 | 2,068 | 2,010 | 2,035 | -15 | -0.7% | 262,300 |
| 2017/05/08 | 2,000 | 2,074 | 2,000 | 2,050 | +60 | +3% | 220,900 |
| 2017/05/02 | 1,948 | 1,992 | 1,948 | 1,990 | +39 | +2% | 138,100 |
| 2017/05/01 | 1,959 | 1,961 | 1,934 | 1,951 | -8 | -0.4% | 62,100 |
| 2017/04/28 | 1,913 | 1,962 | 1,912 | 1,959 | +39 | +2% | 115,400 |
| 2017/04/27 | 1,918 | 1,930 | 1,910 | 1,920 | -9 | -0.5% | 140,300 |
| 2017/04/26 | 1,901 | 1,933 | 1,901 | 1,929 | +20 | +1% | 209,700 |
| 2017/04/25 | 1,906 | 1,924 | 1,893 | 1,909 | +23 | +1.2% | 141,100 |
| 2017/04/24 | 1,917 | 1,923 | 1,879 | 1,886 | -9 | -0.5% | 111,000 |
| 2017/04/21 | 1,900 | 1,912 | 1,882 | 1,895 | +2 | +0.1% | 93,400 |
| 2017/04/20 | 1,879 | 1,903 | 1,865 | 1,893 | +13 | +0.7% | 130,000 |
| 2017/04/19 | 1,840 | 1,886 | 1,836 | 1,880 | +31 | +1.7% | 175,000 |
| 2017/04/18 | 1,816 | 1,857 | 1,816 | 1,849 | +33 | +1.8% | 79,800 |
| 2017/04/17 | 1,831 | 1,853 | 1,795 | 1,816 | -30 | -1.6% | 145,600 |
| 2017/04/14 | 1,830 | 1,864 | 1,815 | 1,846 | -7 | -0.4% | 201,200 |
| 2017/04/13 | 1,862 | 1,878 | 1,815 | 1,853 | -12 | -0.6% | 189,200 |
| 2017/04/12 | 1,859 | 1,878 | 1,853 | 1,865 | -15 | -0.8% | 99,900 |
| 2017/04/11 | 1,934 | 1,935 | 1,871 | 1,880 | -20 | -1.1% | 195,500 |
| 2017/04/10 | 1,891 | 1,936 | 1,891 | 1,900 | +20 | +1.1% | 224,100 |
| 2017/04/07 | 1,825 | 1,890 | 1,822 | 1,880 | +81 | +4.5% | 249,900 |
| 2017/04/06 | 1,818 | 1,824 | 1,791 | 1,799 | -37 | -2% | 75,100 |
| 2017/04/05 | 1,822 | 1,841 | 1,806 | 1,836 | +14 | +0.8% | 76,500 |
| 2017/04/04 | 1,828 | 1,839 | 1,810 | 1,822 | -15 | -0.8% | 139,700 |
| 2017/04/03 | 1,865 | 1,869 | 1,827 | 1,837 | -4 | -0.2% | 171,800 |
| 2017/03/31 | 1,876 | 1,884 | 1,841 | 1,841 | -34 | -1.8% | 117,000 |
| 2017/03/30 | 1,882 | 1,899 | 1,875 | 1,875 | -24 | -1.3% | 47,000 |
| 2017/03/29 | 1,879 | 1,908 | 1,879 | 1,899 | +25 | +1.3% | 83,000 |
| 2017/03/28 | 1,879 | 1,880 | 1,867 | 1,874 | +8 | +0.4% | 116,800 |
| 2017/03/27 | 1,867 | 1,875 | 1,857 | 1,866 | -18 | -1% | 69,800 |
| 2017/03/24 | 1,864 | 1,891 | 1,860 | 1,884 | +14 | +0.7% | 68,000 |
| 2017/03/23 | 1,881 | 1,887 | 1,854 | 1,870 | -20 | -1.1% | 109,600 |
| 2017/03/22 | 1,880 | 1,899 | 1,862 | 1,890 | -39 | -2% | 120,100 |
| 2017/03/21 | 1,920 | 1,953 | 1,919 | 1,929 | +18 | +0.9% | 91,600 |
| 2017/03/17 | 1,916 | 1,939 | 1,911 | 1,911 | -17 | -0.9% | 160,100 |
| 2017/03/16 | 1,919 | 1,936 | 1,904 | 1,928 | +2 | +0.1% | 122,300 |
| 2017/03/15 | 1,941 | 1,944 | 1,922 | 1,926 | -24 | -1.2% | 93,100 |
| 2017/03/14 | 1,947 | 1,959 | 1,929 | 1,950 | +3 | +0.2% | 86,600 |
| 2017/03/13 | 1,963 | 1,963 | 1,940 | 1,947 | -20 | -1% | 92,600 |
| 2017/03/10 | 1,970 | 1,971 | 1,954 | 1,967 | -3 | -0.2% | 151,500 |
| 2017/03/09 | 1,979 | 1,991 | 1,967 | 1,970 | -1 | -0.1% | 121,600 |
| 2017/03/08 | 1,952 | 1,973 | 1,923 | 1,971 | +11 | +0.6% | 126,200 |
| 2017/03/07 | 1,948 | 1,965 | 1,928 | 1,960 | +5 | +0.3% | 115,400 |
| 2017/03/06 | 1,957 | 1,960 | 1,940 | 1,955 | -27 | -1.4% | 128,200 |
| 2017/03/03 | 1,976 | 2,004 | 1,960 | 1,982 | +3 | +0.2% | 191,200 |
| 2017/03/02 | 1,975 | 2,017 | 1,975 | 1,979 | +34 | +1.7% | 203,900 |
| 2017/03/01 | 1,934 | 1,955 | 1,923 | 1,945 | +28 | +1.5% | 246,200 |
1951～
2000
件表示中 / 2294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 | 41,500円 | -5.8% | - | 0.00% | - | 0.27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 |
| 酒井重 | 203,500円 | -17.6% | -48.9% | 5.06% | 10.21倍 | 0.58倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 日進工具 | 70,500円 | +4.3% | -8.8% | 4.26% | 14.76倍 | 0.98倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| ＡＩメカテック | 270,100円 | +29.8% | +832.1% | 1.67% | 77.41倍 | 1.69倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| エヌピーシー | 75,500円 | -13.9% | -21.8% | 1.32% | 13.66倍 | 1.63倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
市場注目の銘柄
チャート関連のコラム
