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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,227 | 1,233 | 1,214 | 1,216 | +7 | +0.6% | 171,900 |
| 2022/11/04 | 1,196 | 1,212 | 1,190 | 1,209 | +7 | +0.6% | 204,600 |
| 2022/11/02 | 1,212 | 1,230 | 1,200 | 1,202 | -22 | -1.8% | 183,000 |
| 2022/11/01 | 1,235 | 1,236 | 1,214 | 1,224 | -10 | -0.8% | 169,900 |
| 2022/10/31 | 1,186 | 1,237 | 1,184 | 1,234 | +63 | +5.4% | 379,400 |
| 2022/10/28 | 1,169 | 1,188 | 1,164 | 1,171 | -15 | -1.3% | 480,900 |
| 2022/10/27 | 1,192 | 1,194 | 1,183 | 1,186 | -6 | -0.5% | 127,700 |
| 2022/10/26 | 1,205 | 1,205 | 1,186 | 1,192 | -4 | -0.3% | 219,900 |
| 2022/10/25 | 1,206 | 1,206 | 1,187 | 1,196 | +5 | +0.4% | 146,100 |
| 2022/10/24 | 1,210 | 1,215 | 1,186 | 1,191 | -2 | -0.2% | 160,100 |
| 2022/10/21 | 1,201 | 1,216 | 1,193 | 1,193 | -18 | -1.5% | 209,400 |
| 2022/10/20 | 1,182 | 1,211 | 1,182 | 1,211 | +9 | +0.7% | 161,500 |
| 2022/10/19 | 1,169 | 1,203 | 1,165 | 1,202 | +32 | +2.7% | 190,100 |
| 2022/10/18 | 1,178 | 1,178 | 1,159 | 1,170 | +18 | +1.6% | 216,400 |
| 2022/10/17 | 1,148 | 1,157 | 1,140 | 1,152 | -7 | -0.6% | 226,900 |
| 2022/10/14 | 1,172 | 1,180 | 1,147 | 1,159 | +17 | +1.5% | 312,100 |
| 2022/10/13 | 1,150 | 1,154 | 1,132 | 1,142 | -18 | -1.6% | 137,800 |
| 2022/10/12 | 1,166 | 1,166 | 1,151 | 1,160 | -2 | -0.2% | 186,800 |
| 2022/10/11 | 1,162 | 1,181 | 1,151 | 1,162 | -27 | -2.3% | 214,600 |
| 2022/10/07 | 1,194 | 1,195 | 1,182 | 1,189 | -23 | -1.9% | 150,500 |
| 2022/10/06 | 1,210 | 1,222 | 1,207 | 1,212 | +9 | +0.7% | 255,700 |
| 2022/10/05 | 1,210 | 1,211 | 1,190 | 1,203 | +9 | +0.8% | 267,500 |
| 2022/10/04 | 1,178 | 1,195 | 1,171 | 1,194 | +40 | +3.5% | 271,500 |
| 2022/10/03 | 1,118 | 1,154 | 1,113 | 1,154 | +26 | +2.3% | 360,100 |
| 2022/09/30 | 1,133 | 1,143 | 1,118 | 1,128 | -34 | -2.9% | 406,000 |
| 2022/09/29 | 1,142 | 1,164 | 1,131 | 1,162 | +41 | +3.7% | 288,400 |
| 2022/09/28 | 1,158 | 1,170 | 1,106 | 1,121 | -23 | -2% | 349,900 |
| 2022/09/27 | 1,134 | 1,153 | 1,126 | 1,144 | +6 | +0.5% | 204,700 |
| 2022/09/26 | 1,165 | 1,170 | 1,125 | 1,138 | -75 | -6.2% | 409,600 |
| 2022/09/22 | 1,205 | 1,221 | 1,202 | 1,213 | -1 | -0.1% | 262,300 |
| 2022/09/21 | 1,197 | 1,215 | 1,197 | 1,214 | -3 | -0.2% | 261,500 |
| 2022/09/20 | 1,202 | 1,231 | 1,197 | 1,217 | +25 | +2.1% | 341,500 |
| 2022/09/16 | 1,163 | 1,196 | 1,159 | 1,192 | +15 | +1.3% | 440,800 |
| 2022/09/15 | 1,191 | 1,196 | 1,170 | 1,177 | -24 | -2% | 392,800 |
| 2022/09/14 | 1,184 | 1,215 | 1,173 | 1,201 | -28 | -2.3% | 371,400 |
| 2022/09/13 | 1,210 | 1,239 | 1,206 | 1,229 | +31 | +2.6% | 381,000 |
| 2022/09/12 | 1,226 | 1,236 | 1,198 | 1,198 | -18 | -1.5% | 302,300 |
| 2022/09/09 | 1,178 | 1,218 | 1,174 | 1,216 | +41 | +3.5% | 542,200 |
| 2022/09/08 | 1,159 | 1,185 | 1,153 | 1,175 | +42 | +3.7% | 434,000 |
| 2022/09/07 | 1,157 | 1,157 | 1,131 | 1,133 | -26 | -2.2% | 238,500 |
| 2022/09/06 | 1,134 | 1,163 | 1,119 | 1,159 | +23 | +2% | 239,300 |
| 2022/09/05 | 1,121 | 1,141 | 1,117 | 1,136 | +6 | +0.5% | 380,400 |
| 2022/09/02 | 1,141 | 1,145 | 1,111 | 1,130 | -25 | -2.2% | 363,200 |
| 2022/09/01 | 1,163 | 1,177 | 1,148 | 1,155 | -16 | -1.4% | 362,200 |
| 2022/08/31 | 1,149 | 1,175 | 1,149 | 1,171 | +10 | +0.9% | 396,200 |
| 2022/08/30 | 1,152 | 1,177 | 1,145 | 1,161 | +22 | +1.9% | 385,600 |
| 2022/08/29 | 1,151 | 1,179 | 1,135 | 1,139 | -41 | -3.5% | 645,100 |
| 2022/08/26 | 1,168 | 1,203 | 1,159 | 1,180 | +37 | +3.2% | 852,500 |
| 2022/08/25 | 1,147 | 1,187 | 1,134 | 1,143 | +8 | +0.7% | 600,500 |
| 2022/08/24 | 1,096 | 1,138 | 1,093 | 1,135 | +45 | +4.1% | 382,000 |
601～
650
件表示中 / 2282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 | 39,200円 | -5.8% | - | 0.00% | - | 0.25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 | 197,000円 | -17.6% | -48.9% | 5.23% | 9.89倍 | 0.56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 |
| 大豊工業 | 56,700円 | +0.4% | -81.5% | 3.53% | - | 0.23倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| オカダアイヨン | 181,600円 | +0.4% | -21.1% | 4.07% | 9.61倍 | 0.88倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| ＡＣＳＬ | 101,700円 | +92.5% | - | 0.00% | 505.97倍 | 167.00倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
