日本トリムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/03/15 | 5,860 | 6,050 | 5,860 | 6,020 | +140 | +2.4% | 18,600 |
| 2019/03/14 | 5,950 | 5,980 | 5,880 | 5,880 | -110 | -1.8% | 6,500 |
| 2019/03/13 | 5,990 | 6,020 | 5,980 | 5,990 | ±0 | ±0% | 5,700 |
| 2019/03/12 | 5,980 | 6,030 | 5,940 | 5,990 | ±0 | ±0% | 7,400 |
| 2019/03/11 | 5,890 | 5,990 | 5,890 | 5,990 | +90 | +1.5% | 5,900 |
| 2019/03/08 | 5,910 | 5,970 | 5,870 | 5,900 | -110 | -1.8% | 16,500 |
| 2019/03/07 | 5,990 | 6,080 | 5,930 | 6,010 | -30 | -0.5% | 15,700 |
| 2019/03/06 | 6,030 | 6,090 | 5,980 | 6,040 | +20 | +0.3% | 13,000 |
| 2019/03/05 | 6,030 | 6,100 | 5,960 | 6,020 | -30 | -0.5% | 18,900 |
| 2019/03/04 | 6,070 | 6,110 | 5,980 | 6,050 | -30 | -0.5% | 20,100 |
| 2019/03/01 | 5,980 | 6,150 | 5,900 | 6,080 | +70 | +1.2% | 38,600 |
| 2019/02/28 | 5,690 | 6,100 | 5,690 | 6,010 | +320 | +5.6% | 77,100 |
| 2019/02/27 | 5,640 | 5,720 | 5,550 | 5,690 | +10 | +0.2% | 19,200 |
| 2019/02/26 | 5,660 | 5,750 | 5,610 | 5,680 | +120 | +2.2% | 29,200 |
| 2019/02/25 | 5,500 | 5,570 | 5,490 | 5,560 | +120 | +2.2% | 9,500 |
| 2019/02/22 | 5,500 | 5,500 | 5,410 | 5,440 | -60 | -1.1% | 11,900 |
| 2019/02/21 | 5,570 | 5,580 | 5,470 | 5,500 | -70 | -1.3% | 14,900 |
| 2019/02/20 | 5,540 | 5,610 | 5,540 | 5,570 | -10 | -0.2% | 9,900 |
| 2019/02/19 | 5,570 | 5,620 | 5,540 | 5,580 | +10 | +0.2% | 8,700 |
| 2019/02/18 | 5,540 | 5,580 | 5,490 | 5,570 | +100 | +1.8% | 14,000 |
| 2019/02/15 | 5,500 | 5,500 | 5,430 | 5,470 | -20 | -0.4% | 7,700 |
| 2019/02/14 | 5,450 | 5,500 | 5,450 | 5,490 | +80 | +1.5% | 9,700 |
| 2019/02/13 | 5,480 | 5,480 | 5,370 | 5,410 | -40 | -0.7% | 10,100 |
| 2019/02/12 | 5,340 | 5,450 | 5,330 | 5,450 | +120 | +2.3% | 10,300 |
| 2019/02/08 | 5,370 | 5,390 | 5,320 | 5,330 | -90 | -1.7% | 16,100 |
| 2019/02/07 | 5,450 | 5,450 | 5,370 | 5,420 | -70 | -1.3% | 11,500 |
| 2019/02/06 | 5,580 | 5,580 | 5,480 | 5,490 | -40 | -0.7% | 10,900 |
| 2019/02/05 | 5,470 | 5,540 | 5,440 | 5,530 | +70 | +1.3% | 11,500 |
| 2019/02/04 | 5,510 | 5,590 | 5,460 | 5,460 | -50 | -0.9% | 13,800 |
| 2019/02/01 | 5,300 | 5,570 | 5,260 | 5,510 | +150 | +2.8% | 43,100 |
| 2019/01/31 | 5,460 | 5,460 | 5,130 | 5,360 | -70 | -1.3% | 141,900 |
| 2019/01/30 | 5,680 | 5,750 | 5,410 | 5,430 | -300 | -5.2% | 53,700 |
| 2019/01/29 | 5,650 | 5,760 | 5,640 | 5,730 | +30 | +0.5% | 16,800 |
| 2019/01/28 | 5,730 | 5,820 | 5,680 | 5,700 | -80 | -1.4% | 30,800 |
| 2019/01/25 | 5,760 | 5,820 | 5,720 | 5,780 | +20 | +0.3% | 35,200 |
| 2019/01/24 | 5,710 | 5,830 | 5,630 | 5,760 | ±0 | ±0% | 36,300 |
| 2019/01/23 | 5,810 | 5,850 | 5,750 | 5,760 | -100 | -1.7% | 20,500 |
| 2019/01/22 | 5,900 | 5,910 | 5,800 | 5,860 | -50 | -0.8% | 22,100 |
| 2019/01/21 | 5,940 | 6,020 | 5,910 | 5,910 | +60 | +1% | 31,400 |
| 2019/01/18 | 5,780 | 5,920 | 5,760 | 5,850 | ±0 | ±0% | 32,500 |
| 2019/01/17 | 5,800 | 5,870 | 5,800 | 5,850 | +60 | +1% | 11,000 |
| 2019/01/16 | 5,860 | 5,890 | 5,780 | 5,790 | -70 | -1.2% | 9,200 |
| 2019/01/15 | 5,790 | 5,870 | 5,750 | 5,860 | +70 | +1.2% | 10,100 |
| 2019/01/11 | 5,810 | 5,850 | 5,780 | 5,790 | -40 | -0.7% | 10,700 |
| 2019/01/10 | 5,940 | 5,940 | 5,780 | 5,830 | -140 | -2.3% | 18,900 |
| 2019/01/09 | 6,050 | 6,150 | 5,930 | 5,970 | -80 | -1.3% | 18,700 |
| 2019/01/08 | 5,990 | 6,060 | 5,940 | 6,050 | +60 | +1% | 12,200 |
| 2019/01/07 | 5,920 | 6,040 | 5,920 | 5,990 | +160 | +2.7% | 17,900 |
| 2019/01/04 | 5,710 | 5,940 | 5,650 | 5,830 | +20 | +0.3% | 32,000 |
| 2018/12/28 | 5,820 | 6,020 | 5,790 | 5,810 | -100 | -1.7% | 21,300 |
1501～
1550
件表示中 / 5990件
類似銘柄と比較する
現在ご覧いただいている「日本トリム」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 |
|---|---|---|---|---|---|---|---|---|
| 日本トリム | 428,000円 | +11.7% | +14.7% | 3.04% | 13.28倍 | 1.43倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| タムラ製 | 46,200円 | -1.8% | -15.0% | 2.16% | 23.62倍 | 0.59倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 228,200円 | +1.3% | 0.0% | 3.24% | 9.39倍 | 0.60倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 精工技研 | 376,500円 | +14.0% | +61.5% | 1.73% | 22.36倍 | 1.19倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| ＴＯＡ | 101,900円 | +7.7% | +19.9% | 4.12% | 11.14倍 | 0.62倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
