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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 6061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 | 457,000円 | +11.3% | +4.7% | 2.84% | 15.06倍 | 1.45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 |
| ＫＯＡ | 112,600円 | +4.8% | +38.4% | 2.66% | 37.67倍 | 0.54倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| テラプロ | 453,000円 | +9.2% | +11.3% | 2.43% | 15.55倍 | 1.08倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| ＴＯＡ | 113,000円 | +7.7% | +19.9% | 3.72% | 12.37倍 | 0.69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 |
| 新コスモス | 293,700円 | +13.9% | +4.9% | 2.38% | 10.53倍 | 0.76倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
