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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 952 | 968 | 947 | 967 | ±0 | ±0% | 190,000 |
| 2022/03/31 | 954 | 970 | 946 | 967 | -2 | -0.2% | 251,500 |
| 2022/03/30 | 952 | 969 | 946 | 969 | +18 | +1.9% | 342,900 |
| 2022/03/29 | 942 | 965 | 935 | 951 | +17 | +1.8% | 343,700 |
| 2022/03/28 | 953 | 953 | 926 | 934 | -17 | -1.8% | 191,800 |
| 2022/03/25 | 967 | 970 | 944 | 951 | -10 | -1% | 195,600 |
| 2022/03/24 | 950 | 963 | 939 | 961 | +4 | +0.4% | 203,700 |
| 2022/03/23 | 956 | 962 | 949 | 957 | +13 | +1.4% | 248,600 |
| 2022/03/22 | 947 | 957 | 937 | 944 | +7 | +0.7% | 273,400 |
| 2022/03/18 | 927 | 938 | 922 | 937 | +12 | +1.3% | 314,300 |
| 2022/03/17 | 916 | 929 | 907 | 925 | +36 | +4% | 241,000 |
| 2022/03/16 | 886 | 896 | 872 | 889 | +18 | +2.1% | 275,400 |
| 2022/03/15 | 879 | 887 | 860 | 871 | -10 | -1.1% | 242,400 |
| 2022/03/14 | 875 | 895 | 875 | 881 | +8 | +0.9% | 206,300 |
| 2022/03/11 | 878 | 882 | 853 | 873 | -15 | -1.7% | 303,800 |
| 2022/03/10 | 866 | 893 | 859 | 888 | +59 | +7.1% | 441,300 |
| 2022/03/09 | 842 | 858 | 824 | 829 | +6 | +0.7% | 563,100 |
| 2022/03/08 | 834 | 841 | 810 | 823 | -41 | -4.7% | 1,019,900 |
| 2022/03/07 | 884 | 891 | 846 | 864 | -48 | -5.3% | 821,300 |
| 2022/03/04 | 944 | 956 | 911 | 912 | -34 | -3.6% | 488,300 |
| 2022/03/03 | 953 | 961 | 935 | 946 | -18 | -1.9% | 510,900 |
| 2022/03/02 | 942 | 969 | 941 | 964 | +7 | +0.7% | 411,600 |
| 2022/03/01 | 992 | 1,001 | 957 | 957 | -16 | -1.6% | 663,700 |
| 2022/02/28 | 961 | 978 | 949 | 973 | +26 | +2.7% | 573,800 |
| 2022/02/25 | 936 | 956 | 930 | 947 | +23 | +2.5% | 654,200 |
| 2022/02/24 | 920 | 961 | 909 | 924 | +4 | +0.4% | 1,038,200 |
| 2022/02/22 | 934 | 950 | 915 | 920 | -44 | -4.6% | 1,122,900 |
| 2022/02/21 | 990 | 1,004 | 953 | 964 | -62 | -6% | 1,700,600 |
| 2022/02/18 | 1,101 | 1,102 | 1,020 | 1,026 | -105 | -9.3% | 2,135,000 |
| 2022/02/17 | 1,167 | 1,205 | 1,130 | 1,131 | -27 | -2.3% | 1,110,100 |
| 2022/02/16 | 1,260 | 1,269 | 1,131 | 1,158 | -221 | -16% | 1,743,700 |
| 2022/02/15 | 1,380 | 1,400 | 1,371 | 1,379 | -14 | -1% | 280,000 |
| 2022/02/14 | 1,415 | 1,420 | 1,371 | 1,393 | -57 | -3.9% | 287,300 |
| 2022/02/10 | 1,467 | 1,475 | 1,431 | 1,450 | +6 | +0.4% | 135,600 |
| 2022/02/09 | 1,462 | 1,471 | 1,443 | 1,444 | -16 | -1.1% | 114,300 |
| 2022/02/08 | 1,458 | 1,475 | 1,453 | 1,460 | +11 | +0.8% | 116,300 |
| 2022/02/07 | 1,420 | 1,460 | 1,411 | 1,449 | +23 | +1.6% | 141,500 |
| 2022/02/04 | 1,429 | 1,434 | 1,388 | 1,426 | -3 | -0.2% | 107,800 |
| 2022/02/03 | 1,447 | 1,450 | 1,425 | 1,429 | -28 | -1.9% | 77,300 |
| 2022/02/02 | 1,409 | 1,457 | 1,407 | 1,457 | +67 | +4.8% | 166,000 |
| 2022/02/01 | 1,444 | 1,448 | 1,388 | 1,390 | -19 | -1.3% | 171,400 |
| 2022/01/31 | 1,361 | 1,417 | 1,361 | 1,409 | +38 | +2.8% | 184,700 |
| 2022/01/28 | 1,342 | 1,377 | 1,305 | 1,371 | +43 | +3.2% | 239,400 |
| 2022/01/27 | 1,384 | 1,393 | 1,317 | 1,328 | -47 | -3.4% | 235,000 |
| 2022/01/26 | 1,370 | 1,389 | 1,360 | 1,375 | +3 | +0.2% | 159,300 |
| 2022/01/25 | 1,417 | 1,418 | 1,358 | 1,372 | -45 | -3.2% | 234,300 |
| 2022/01/24 | 1,392 | 1,428 | 1,385 | 1,417 | +14 | +1% | 168,600 |
| 2022/01/21 | 1,406 | 1,412 | 1,381 | 1,403 | -33 | -2.3% | 190,900 |
| 2022/01/20 | 1,441 | 1,467 | 1,415 | 1,436 | -22 | -1.5% | 181,500 |
| 2022/01/19 | 1,521 | 1,526 | 1,453 | 1,458 | -95 | -6.1% | 277,900 |
651～
700
件表示中 / 2186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 | 52,100円 | -6.6% | - | 4.80% | - | 0.32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 |
| 井関農 | 96,200円 | +0.1% | -52.2% | 3.12% | - | 0.32倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 鈴茂器工 | 173,400円 | +10.0% | +27.8% | 1.90% | 16.62倍 | 1.46倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| マルマエ | 161,700円 | +60.0% | +999.9% | 1.86% | 19.22倍 | 2.86倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| 酒井重 | 234,200円 | -17.6% | -48.9% | 4.40% | 11.75倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
