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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 5,800 | 5,930 | 5,800 | 5,860 | +40 | +0.7% | 34,300 |
| 2018/08/01 | 5,870 | 5,880 | 5,800 | 5,820 | -20 | -0.3% | 17,200 |
| 2018/07/31 | 5,780 | 5,930 | 5,770 | 5,840 | +40 | +0.7% | 44,200 |
| 2018/07/30 | 5,800 | 5,850 | 5,740 | 5,800 | -60 | -1% | 48,400 |
| 2018/07/27 | 5,800 | 5,990 | 5,780 | 5,860 | +40 | +0.7% | 113,500 |
| 2018/07/26 | 5,360 | 5,850 | 5,360 | 5,820 | +760 | +15% | 309,300 |
| 2018/07/25 | 5,220 | 5,220 | 5,040 | 5,060 | -120 | -2.3% | 18,200 |
| 2018/07/24 | 5,100 | 5,180 | 5,080 | 5,180 | +60 | +1.2% | 15,300 |
| 2018/07/23 | 5,050 | 5,120 | 5,040 | 5,120 | +50 | +1% | 11,500 |
| 2018/07/20 | 5,010 | 5,080 | 5,000 | 5,070 | +20 | +0.4% | 10,800 |
| 2018/07/19 | 5,010 | 5,080 | 4,990 | 5,050 | +60 | +1.2% | 17,400 |
| 2018/07/18 | 4,950 | 5,000 | 4,935 | 4,990 | +85 | +1.7% | 31,300 |
| 2018/07/17 | 4,845 | 4,910 | 4,845 | 4,905 | +85 | +1.8% | 13,800 |
| 2018/07/13 | 4,875 | 4,885 | 4,800 | 4,820 | -55 | -1.1% | 35,100 |
| 2018/07/12 | 4,930 | 4,930 | 4,830 | 4,875 | -55 | -1.1% | 20,400 |
| 2018/07/11 | 4,860 | 4,945 | 4,810 | 4,930 | -20 | -0.4% | 18,600 |
| 2018/07/10 | 4,940 | 4,975 | 4,840 | 4,950 | +60 | +1.2% | 33,200 |
| 2018/07/09 | 4,690 | 4,890 | 4,685 | 4,890 | +200 | +4.3% | 29,900 |
| 2018/07/06 | 4,590 | 4,690 | 4,575 | 4,690 | +105 | +2.3% | 11,400 |
| 2018/07/05 | 4,680 | 4,690 | 4,560 | 4,585 | -135 | -2.9% | 15,800 |
| 2018/07/04 | 4,585 | 4,720 | 4,585 | 4,720 | +135 | +2.9% | 13,500 |
| 2018/07/03 | 4,580 | 4,600 | 4,525 | 4,585 | +5 | +0.1% | 15,400 |
| 2018/07/02 | 4,720 | 4,740 | 4,560 | 4,580 | -195 | -4.1% | 18,800 |
| 2018/06/29 | 4,695 | 4,780 | 4,695 | 4,775 | +75 | +1.6% | 10,700 |
| 2018/06/28 | 4,725 | 4,745 | 4,665 | 4,700 | -45 | -0.9% | 10,200 |
| 2018/06/27 | 4,680 | 4,755 | 4,650 | 4,745 | +5 | +0.1% | 5,100 |
| 2018/06/26 | 4,720 | 4,760 | 4,700 | 4,740 | ±0 | ±0% | 12,800 |
| 2018/06/25 | 4,880 | 4,885 | 4,730 | 4,740 | -130 | -2.7% | 10,500 |
| 2018/06/22 | 4,785 | 4,885 | 4,785 | 4,870 | +20 | +0.4% | 13,700 |
| 2018/06/21 | 4,925 | 4,930 | 4,825 | 4,850 | -25 | -0.5% | 14,200 |
| 2018/06/20 | 4,720 | 4,905 | 4,710 | 4,875 | +135 | +2.8% | 31,400 |
| 2018/06/19 | 4,750 | 4,805 | 4,690 | 4,740 | -50 | -1% | 19,700 |
| 2018/06/18 | 4,765 | 4,840 | 4,710 | 4,790 | +5 | +0.1% | 23,900 |
| 2018/06/15 | 4,920 | 4,940 | 4,775 | 4,785 | -135 | -2.7% | 33,400 |
| 2018/06/14 | 4,885 | 4,945 | 4,810 | 4,920 | +60 | +1.2% | 25,500 |
| 2018/06/13 | 4,795 | 4,900 | 4,770 | 4,860 | +60 | +1.3% | 27,000 |
| 2018/06/12 | 4,750 | 4,830 | 4,730 | 4,800 | +100 | +2.1% | 36,300 |
| 2018/06/11 | 4,620 | 4,715 | 4,620 | 4,700 | +50 | +1.1% | 19,600 |
| 2018/06/08 | 4,570 | 4,650 | 4,555 | 4,650 | +60 | +1.3% | 27,300 |
| 2018/06/07 | 4,590 | 4,595 | 4,535 | 4,590 | ±0 | ±0% | 10,500 |
| 2018/06/06 | 4,555 | 4,600 | 4,535 | 4,590 | +35 | +0.8% | 13,200 |
| 2018/06/05 | 4,635 | 4,635 | 4,540 | 4,555 | -55 | -1.2% | 19,800 |
| 2018/06/04 | 4,560 | 4,635 | 4,560 | 4,610 | +70 | +1.5% | 24,000 |
| 2018/06/01 | 4,440 | 4,585 | 4,440 | 4,540 | +35 | +0.8% | 28,500 |
| 2018/05/31 | 4,375 | 4,510 | 4,375 | 4,505 | +130 | +3% | 20,500 |
| 2018/05/30 | 4,390 | 4,450 | 4,370 | 4,375 | -60 | -1.4% | 18,700 |
| 2018/05/29 | 4,490 | 4,490 | 4,390 | 4,435 | -60 | -1.3% | 20,300 |
| 2018/05/28 | 4,415 | 4,505 | 4,370 | 4,495 | +150 | +3.5% | 40,100 |
| 2018/05/25 | 4,415 | 4,425 | 4,325 | 4,345 | -80 | -1.8% | 22,900 |
| 2018/05/24 | 4,500 | 4,500 | 4,420 | 4,425 | -70 | -1.6% | 23,200 |
1651～
1700
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
