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 |
---|---|---|---|---|---|---|---|
2016/03/01 | 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 |
2016/01/08 | 1,640 | 1,695 | 1,616 | 1,691 | +26 | +1.6% | 265,600 |
2016/01/07 | 1,715 | 1,715 | 1,646 | 1,665 | -48 | -2.8% | 432,800 |
2016/01/06 | 1,721 | 1,730 | 1,706 | 1,713 | -26 | -1.5% | 347,000 |
2016/01/05 | 1,720 | 1,739 | 1,707 | 1,739 | +17 | +1% | 225,300 |
2016/01/04 | 1,760 | 1,761 | 1,692 | 1,722 | +2 | +0.1% | 459,100 |
2015/12/30 | 1,700 | 1,728 | 1,699 | 1,720 | +29 | +1.7% | 609,200 |
2015/12/29 | 1,665 | 1,698 | 1,652 | 1,691 | +20 | +1.2% | 377,600 |
2015/12/28 | 1,658 | 1,693 | 1,654 | 1,671 | +1 | +0.1% | 420,000 |
2015/12/25 | 1,700 | 1,730 | 1,669 | 1,670 | -30 | -1.8% | 1,186,800 |
2015/12/24 | 1,793 | 1,793 | 1,658 | 1,700 | -93 | -5.2% | 2,111,300 |
2015/12/22 | 1,786 | 1,804 | 1,734 | 1,793 | +39 | +2.2% | 1,461,400 |
2015/12/21 | 1,702 | 1,780 | 1,702 | 1,754 | +97 | +5.9% | 1,669,300 |
2015/12/18 | 1,730 | 1,759 | 1,652 | 1,657 | -34 | -2% | 2,290,000 |
2015/12/17 | 1,631 | 1,691 | 1,611 | 1,691 | +96 | +6% | 2,816,500 |
2015/12/16 | 1,620 | 1,681 | 1,593 | 1,595 | - | - | 11,551,400 |
2001~
2050
件表示中 / 2050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 | 85,600円 | +0.6% | +999.9% | 4.09% | 8.59倍 | 0.63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 |
NITTOKU | 204,400円 | +5.2% | +31.5% | 1.66% | 13.19倍 | 0.99倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
サムコ | 454,500円 | +8.6% | +4.3% | 0.99% | 26.65倍 | 3.16倍 |
|
半導体など電子部品製造装置の研究開発型企業。化合物系の薄膜形成、加工が主軸。アジア注力 |
トーヨーカネツ | 426,500円 | +10.7% | +7.0% | 4.22% | 11.75倍 | 0.91倍 |
|
空港・配送センターなど物流システムが主力、EC向けが拡大。石油、LNGタンク工事も |
日阪製 | 106,700円 | -3.2% | -16.4% | 3.75% | 17.71倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム