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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 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 |
| 2018/05/23 | 4,500 | 4,525 | 4,470 | 4,495 | ±0 | ±0% | 18,800 |
| 2018/05/22 | 4,560 | 4,560 | 4,490 | 4,495 | -45 | -1% | 14,400 |
| 2018/05/21 | 4,520 | 4,545 | 4,500 | 4,540 | +20 | +0.4% | 9,700 |
| 2018/05/18 | 4,505 | 4,570 | 4,495 | 4,520 | +20 | +0.4% | 14,300 |
| 2018/05/17 | 4,485 | 4,535 | 4,485 | 4,500 | +15 | +0.3% | 8,800 |
| 2018/05/16 | 4,530 | 4,550 | 4,485 | 4,485 | -55 | -1.2% | 22,500 |
| 2018/05/15 | 4,560 | 4,560 | 4,520 | 4,540 | ±0 | ±0% | 12,900 |
| 2018/05/14 | 4,580 | 4,585 | 4,535 | 4,540 | -30 | -0.7% | 10,200 |
| 2018/05/11 | 4,515 | 4,610 | 4,515 | 4,570 | +55 | +1.2% | 32,200 |
| 2018/05/10 | 4,505 | 4,525 | 4,500 | 4,515 | +10 | +0.2% | 8,300 |
| 2018/05/09 | 4,595 | 4,595 | 4,500 | 4,505 | -90 | -2% | 28,800 |
| 2018/05/08 | 4,525 | 4,595 | 4,495 | 4,595 | +115 | +2.6% | 34,900 |
| 2018/05/07 | 4,530 | 4,535 | 4,415 | 4,480 | -120 | -2.6% | 58,000 |
| 2018/05/02 | 4,595 | 4,625 | 4,555 | 4,600 | +15 | +0.3% | 35,100 |
| 2018/05/01 | 4,510 | 4,585 | 4,415 | 4,585 | +20 | +0.4% | 76,000 |
| 2018/04/27 | 4,980 | 4,980 | 4,505 | 4,565 | -615 | -11.9% | 195,100 |
| 2018/04/26 | 5,240 | 5,250 | 5,160 | 5,180 | +10 | +0.2% | 11,700 |
1701～
1750
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
