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 |
---|---|---|---|---|---|---|---|
2016/10/20 | 1,540 | 1,574 | 1,523 | 1,573 | +23 | +1.5% | 84,000 |
2016/10/19 | 1,561 | 1,561 | 1,540 | 1,550 | -11 | -0.7% | 57,500 |
2016/10/18 | 1,566 | 1,576 | 1,550 | 1,561 | -3 | -0.2% | 58,400 |
2016/10/17 | 1,527 | 1,567 | 1,527 | 1,564 | +35 | +2.3% | 68,300 |
2016/10/14 | 1,570 | 1,570 | 1,522 | 1,529 | -37 | -2.4% | 126,500 |
2016/10/13 | 1,536 | 1,569 | 1,536 | 1,566 | +24 | +1.6% | 111,600 |
2016/10/12 | 1,536 | 1,555 | 1,526 | 1,542 | -7 | -0.5% | 81,700 |
2016/10/11 | 1,507 | 1,553 | 1,507 | 1,549 | +14 | +0.9% | 95,500 |
2016/10/07 | 1,495 | 1,543 | 1,495 | 1,535 | +41 | +2.7% | 126,600 |
2016/10/06 | 1,560 | 1,560 | 1,491 | 1,494 | -62 | -4% | 244,600 |
2016/10/05 | 1,549 | 1,567 | 1,539 | 1,556 | +7 | +0.5% | 116,300 |
2016/10/04 | 1,519 | 1,552 | 1,517 | 1,549 | +29 | +1.9% | 100,800 |
2016/10/03 | 1,505 | 1,555 | 1,505 | 1,520 | -1 | -0.1% | 96,700 |
2016/09/30 | 1,517 | 1,531 | 1,491 | 1,521 | -22 | -1.4% | 98,000 |
2016/09/29 | 1,529 | 1,548 | 1,520 | 1,543 | +44 | +2.9% | 74,000 |
2016/09/28 | 1,500 | 1,510 | 1,476 | 1,499 | ±0 | ±0% | 108,300 |
2016/09/27 | 1,499 | 1,521 | 1,460 | 1,499 | -56 | -3.6% | 313,400 |
2016/09/26 | 1,560 | 1,573 | 1,551 | 1,555 | -14 | -0.9% | 76,400 |
2016/09/23 | 1,549 | 1,578 | 1,530 | 1,569 | +29 | +1.9% | 200,200 |
2016/09/21 | 1,510 | 1,544 | 1,500 | 1,540 | +6 | +0.4% | 114,400 |
2016/09/20 | 1,510 | 1,547 | 1,490 | 1,534 | +44 | +3% | 150,900 |
2016/09/16 | 1,493 | 1,525 | 1,484 | 1,490 | +24 | +1.6% | 142,300 |
2016/09/15 | 1,441 | 1,481 | 1,429 | 1,466 | +21 | +1.5% | 79,300 |
2016/09/14 | 1,406 | 1,470 | 1,406 | 1,445 | +18 | +1.3% | 79,900 |
2016/09/13 | 1,455 | 1,461 | 1,424 | 1,427 | -21 | -1.5% | 77,000 |
2016/09/12 | 1,390 | 1,448 | 1,384 | 1,448 | +46 | +3.3% | 92,400 |
2016/09/09 | 1,430 | 1,430 | 1,400 | 1,402 | -44 | -3% | 96,200 |
2016/09/08 | 1,410 | 1,449 | 1,410 | 1,446 | +18 | +1.3% | 75,400 |
2016/09/07 | 1,410 | 1,430 | 1,400 | 1,428 | -10 | -0.7% | 58,800 |
2016/09/06 | 1,460 | 1,474 | 1,434 | 1,438 | -36 | -2.4% | 83,900 |
2016/09/05 | 1,455 | 1,488 | 1,445 | 1,474 | +36 | +2.5% | 87,300 |
2016/09/02 | 1,437 | 1,455 | 1,428 | 1,438 | -11 | -0.8% | 62,600 |
2016/09/01 | 1,469 | 1,469 | 1,438 | 1,449 | -26 | -1.8% | 53,600 |
2016/08/31 | 1,445 | 1,477 | 1,429 | 1,475 | +37 | +2.6% | 116,500 |
2016/08/30 | 1,444 | 1,454 | 1,427 | 1,438 | -6 | -0.4% | 47,000 |
2016/08/29 | 1,412 | 1,449 | 1,412 | 1,444 | +54 | +3.9% | 86,900 |
2016/08/26 | 1,402 | 1,413 | 1,378 | 1,390 | -17 | -1.2% | 85,500 |
2016/08/25 | 1,424 | 1,428 | 1,402 | 1,407 | -18 | -1.3% | 53,300 |
2016/08/24 | 1,425 | 1,467 | 1,404 | 1,425 | -10 | -0.7% | 92,100 |
2016/08/23 | 1,418 | 1,445 | 1,398 | 1,435 | -1 | -0.1% | 162,500 |
2016/08/22 | 1,427 | 1,448 | 1,420 | 1,436 | +31 | +2.2% | 95,100 |
2016/08/19 | 1,379 | 1,422 | 1,368 | 1,405 | +37 | +2.7% | 110,400 |
2016/08/18 | 1,400 | 1,400 | 1,365 | 1,368 | -46 | -3.3% | 94,900 |
2016/08/17 | 1,396 | 1,425 | 1,396 | 1,414 | -1 | -0.1% | 135,000 |
2016/08/16 | 1,400 | 1,429 | 1,392 | 1,415 | +4 | +0.3% | 205,800 |
2016/08/15 | 1,388 | 1,430 | 1,388 | 1,411 | +23 | +1.7% | 74,700 |
2016/08/12 | 1,386 | 1,411 | 1,383 | 1,388 | -24 | -1.7% | 48,900 |
2016/08/10 | 1,403 | 1,421 | 1,395 | 1,412 | +16 | +1.1% | 126,600 |
2016/08/09 | 1,442 | 1,461 | 1,384 | 1,396 | -65 | -4.4% | 338,300 |
2016/08/08 | 1,430 | 1,465 | 1,429 | 1,461 | +68 | +4.9% | 312,800 |
1851~
1900
件表示中 / 2057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 | 80,700円 | -3.8% | +999.9% | 4.34% | 8.11倍 | 0.59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 |
GCジョイコH | 244,100円 | -0.8% | -7.2% | 2.46% | 4.77倍 | 0.66倍 |
|
遊技機用プリペイドカードシステム大手。11年日本ゲームカードとジョイコシステムズが統合 |
日阪製 | 103,300円 | +8.3% | -20.6% | 4.07% | 18.22倍 | 0.49倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
化工機 | 421,500円 | +21.4% | -3.4% | 2.61% | 10.03倍 | 0.93倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
三精テクノ | 172,500円 | +22.4% | +49.8% | 2.90% | 9.72倍 | 0.78倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをM&A |
市場注目の銘柄
チャート関連のコラム