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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 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 |
| 2016/03/10 | 1,543 | 1,575 | 1,531 | 1,561 | +29 | +1.9% | 120,200 |
| 2016/03/09 | 1,512 | 1,539 | 1,487 | 1,532 | ±0 | ±0% | 61,600 |
| 2016/03/08 | 1,496 | 1,544 | 1,486 | 1,532 | +61 | +4.1% | 169,300 |
| 2016/03/07 | 1,529 | 1,536 | 1,467 | 1,471 | -65 | -4.2% | 158,900 |
| 2016/03/04 | 1,488 | 1,544 | 1,488 | 1,536 | +38 | +2.5% | 154,000 |
| 2016/03/03 | 1,452 | 1,530 | 1,450 | 1,498 | +34 | +2.3% | 238,200 |
| 2016/03/02 | 1,491 | 1,491 | 1,436 | 1,464 | +8 | +0.5% | 233,800 |
| 2016/03/01 | 1,462 | 1,484 | 1,440 | 1,456 | -42 | -2.8% | 201,200 |
| 2016/02/29 | 1,531 | 1,549 | 1,490 | 1,498 | -62 | -4% | 96,500 |
| 2016/02/26 | 1,541 | 1,589 | 1,532 | 1,560 | +24 | +1.6% | 141,700 |
| 2016/02/25 | 1,588 | 1,593 | 1,531 | 1,536 | -37 | -2.4% | 121,100 |
| 2016/02/24 | 1,530 | 1,590 | 1,473 | 1,573 | +7 | +0.4% | 185,700 |
| 2016/02/23 | 1,574 | 1,619 | 1,508 | 1,566 | +3 | +0.2% | 367,000 |
| 2016/02/22 | 1,494 | 1,570 | 1,457 | 1,563 | +107 | +7.3% | 472,900 |
| 2016/02/19 | 1,415 | 1,466 | 1,389 | 1,456 | +39 | +2.8% | 235,700 |
| 2016/02/18 | 1,398 | 1,433 | 1,370 | 1,417 | +25 | +1.8% | 250,800 |
| 2016/02/17 | 1,342 | 1,398 | 1,317 | 1,392 | +46 | +3.4% | 308,700 |
| 2016/02/16 | 1,455 | 1,455 | 1,331 | 1,346 | -54 | -3.9% | 602,700 |
| 2016/02/15 | 1,357 | 1,414 | 1,280 | 1,400 | +131 | +10.3% | 319,200 |
| 2016/02/12 | 1,384 | 1,393 | 1,239 | 1,269 | -205 | -13.9% | 343,500 |
| 2016/02/10 | 1,495 | 1,502 | 1,450 | 1,474 | -30 | -2% | 134,400 |
| 2016/02/09 | 1,488 | 1,514 | 1,453 | 1,504 | ±0 | ±0% | 235,400 |
| 2016/02/08 | 1,530 | 1,531 | 1,501 | 1,504 | -44 | -2.8% | 212,200 |
| 2016/02/05 | 1,532 | 1,555 | 1,524 | 1,548 | -20 | -1.3% | 165,400 |
| 2016/02/04 | 1,529 | 1,583 | 1,523 | 1,568 | +39 | +2.6% | 242,200 |
| 2016/02/03 | 1,523 | 1,551 | 1,497 | 1,529 | -34 | -2.2% | 388,700 |
| 2016/02/02 | 1,565 | 1,573 | 1,544 | 1,563 | +16 | +1% | 229,900 |
| 2016/02/01 | 1,589 | 1,599 | 1,546 | 1,547 | -39 | -2.5% | 437,300 |
| 2016/01/29 | 1,604 | 1,605 | 1,530 | 1,586 | +21 | +1.3% | 524,000 |
| 2016/01/28 | 1,642 | 1,642 | 1,565 | 1,565 | -74 | -4.5% | 1,500,700 |
| 2016/01/27 | 1,655 | 1,667 | 1,605 | 1,639 | +22 | +1.4% | 255,900 |
| 2016/01/26 | 1,669 | 1,674 | 1,612 | 1,617 | -82 | -4.8% | 233,900 |
| 2016/01/25 | 1,704 | 1,705 | 1,646 | 1,699 | +17 | +1% | 232,800 |
| 2016/01/22 | 1,663 | 1,696 | 1,653 | 1,682 | +51 | +3.1% | 390,300 |
| 2016/01/21 | 1,605 | 1,673 | 1,605 | 1,631 | +21 | +1.3% | 437,200 |
| 2016/01/20 | 1,660 | 1,681 | 1,597 | 1,610 | -54 | -3.2% | 511,600 |
| 2016/01/19 | 1,624 | 1,666 | 1,611 | 1,664 | +39 | +2.4% | 532,200 |
| 2016/01/18 | 1,583 | 1,638 | 1,551 | 1,625 | +47 | +3% | 859,400 |
| 2016/01/15 | 1,662 | 1,678 | 1,575 | 1,578 | -93 | -5.6% | 543,000 |
| 2016/01/14 | 1,649 | 1,678 | 1,625 | 1,671 | -10 | -0.6% | 240,300 |
| 2016/01/13 | 1,682 | 1,690 | 1,660 | 1,681 | +4 | +0.2% | 211,300 |
| 2016/01/12 | 1,690 | 1,691 | 1,650 | 1,677 | -14 | -0.8% | 675,400 |
2251～
2300
件表示中 / 2315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 | 35,300円 | -5.8% | - | 0.00% | - | 0.23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 |
| エヌピーシー | 67,100円 | -13.9% | -21.8% | 1.49% | 12.14倍 | 1.45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 |
| 中北製 | 384,500円 | - | - | 2.60% | 7.54倍 | 0.54倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ワイエイシイＨＤ | 75,100円 | +30.2% | +60.1% | 5.33% | 11.53倍 | 0.82倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| マミヤＯＰ | 134,100円 | -25.8% | -48.5% | 5.22% | 4.62倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
