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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 5,860 | 5,870 | 5,810 | 5,870 | +50 | +0.9% | 22,300 |
| 2018/09/18 | 5,670 | 5,850 | 5,670 | 5,820 | +170 | +3% | 35,200 |
| 2018/09/14 | 5,640 | 5,730 | 5,610 | 5,650 | +10 | +0.2% | 22,600 |
| 2018/09/13 | 5,470 | 5,640 | 5,440 | 5,640 | +230 | +4.3% | 38,800 |
| 2018/09/12 | 5,450 | 5,460 | 5,280 | 5,410 | -40 | -0.7% | 14,800 |
| 2018/09/11 | 5,450 | 5,470 | 5,380 | 5,450 | +40 | +0.7% | 10,100 |
| 2018/09/10 | 5,490 | 5,550 | 5,400 | 5,410 | -40 | -0.7% | 10,900 |
| 2018/09/07 | 5,480 | 5,480 | 5,400 | 5,450 | -50 | -0.9% | 19,200 |
| 2018/09/06 | 5,630 | 5,630 | 5,460 | 5,500 | -110 | -2% | 20,100 |
| 2018/09/05 | 5,580 | 5,720 | 5,500 | 5,610 | +70 | +1.3% | 21,200 |
| 2018/09/04 | 5,520 | 5,560 | 5,480 | 5,540 | -10 | -0.2% | 14,500 |
| 2018/09/03 | 5,560 | 5,600 | 5,460 | 5,550 | -70 | -1.2% | 24,800 |
| 2018/08/31 | 5,600 | 5,700 | 5,590 | 5,620 | -20 | -0.4% | 17,300 |
| 2018/08/30 | 5,750 | 5,750 | 5,510 | 5,640 | -130 | -2.3% | 56,600 |
| 2018/08/29 | 5,750 | 5,840 | 5,750 | 5,770 | +20 | +0.3% | 11,700 |
| 2018/08/28 | 5,870 | 5,870 | 5,710 | 5,750 | -130 | -2.2% | 38,900 |
| 2018/08/27 | 5,960 | 5,980 | 5,870 | 5,880 | -40 | -0.7% | 10,700 |
| 2018/08/24 | 5,940 | 5,940 | 5,870 | 5,920 | +20 | +0.3% | 11,700 |
| 2018/08/23 | 5,910 | 5,930 | 5,880 | 5,900 | ±0 | ±0% | 12,200 |
| 2018/08/22 | 5,800 | 5,940 | 5,750 | 5,900 | +130 | +2.3% | 22,300 |
| 2018/08/21 | 5,730 | 5,810 | 5,680 | 5,770 | +20 | +0.3% | 39,000 |
| 2018/08/20 | 5,820 | 5,860 | 5,750 | 5,750 | -110 | -1.9% | 26,600 |
| 2018/08/17 | 5,820 | 5,950 | 5,820 | 5,860 | +20 | +0.3% | 23,900 |
| 2018/08/16 | 5,880 | 5,910 | 5,820 | 5,840 | -80 | -1.4% | 22,300 |
| 2018/08/15 | 5,960 | 6,030 | 5,900 | 5,920 | -10 | -0.2% | 8,800 |
| 2018/08/14 | 5,880 | 5,980 | 5,880 | 5,930 | +30 | +0.5% | 10,000 |
| 2018/08/13 | 5,960 | 5,970 | 5,860 | 5,900 | -70 | -1.2% | 19,000 |
| 2018/08/10 | 6,020 | 6,040 | 5,940 | 5,970 | -40 | -0.7% | 15,800 |
| 2018/08/09 | 6,000 | 6,080 | 5,860 | 6,010 | ±0 | ±0% | 29,500 |
| 2018/08/08 | 5,930 | 6,100 | 5,870 | 6,010 | +80 | +1.3% | 59,900 |
| 2018/08/07 | 5,890 | 5,930 | 5,810 | 5,930 | ±0 | ±0% | 41,500 |
| 2018/08/06 | 5,950 | 5,960 | 5,910 | 5,930 | -30 | -0.5% | 21,900 |
| 2018/08/03 | 5,910 | 5,980 | 5,880 | 5,960 | +100 | +1.7% | 41,400 |
| 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 |
1651～
1700
件表示中 / 6023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 | 433,000円 | +11.3% | +4.7% | 3.00% | 14.40倍 | 1.38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 |
| ミツバ | 83,000円 | -2.7% | -24.2% | 1.81% | 4.24倍 | 0.45倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 東光高岳 | 234,300円 | +1.3% | 0.0% | 3.16% | 9.64倍 | 0.62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 |
| ＢＵＦＦＡＬＯ | 229,800円 | -26.0% | -50.2% | 3.48% | 9.12倍 | 0.65倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 遠藤照 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.53倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
