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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 5,030 | 5,110 | 5,030 | 5,080 | +30 | +0.6% | 24,800 |
| 2017/12/20 | 5,040 | 5,100 | 5,040 | 5,050 | +10 | +0.2% | 17,600 |
| 2017/12/19 | 5,130 | 5,130 | 5,030 | 5,040 | -80 | -1.6% | 25,800 |
| 2017/12/18 | 5,030 | 5,140 | 4,990 | 5,120 | +160 | +3.2% | 84,200 |
| 2017/12/15 | 5,010 | 5,110 | 4,960 | 4,960 | -70 | -1.4% | 193,500 |
| 2017/12/14 | 5,250 | 5,280 | 5,030 | 5,030 | -340 | -6.3% | 166,900 |
| 2017/12/13 | 5,420 | 5,470 | 5,340 | 5,370 | +40 | +0.8% | 39,800 |
| 2017/12/12 | 5,550 | 5,550 | 5,310 | 5,330 | -170 | -3.1% | 34,200 |
| 2017/12/11 | 5,450 | 5,500 | 5,400 | 5,500 | +90 | +1.7% | 29,600 |
| 2017/12/08 | 5,340 | 5,470 | 5,340 | 5,410 | +40 | +0.7% | 21,400 |
| 2017/12/07 | 5,350 | 5,390 | 5,330 | 5,370 | +100 | +1.9% | 17,900 |
| 2017/12/06 | 5,320 | 5,420 | 5,250 | 5,270 | -110 | -2% | 30,500 |
| 2017/12/05 | 5,490 | 5,490 | 5,350 | 5,380 | -180 | -3.2% | 32,900 |
| 2017/12/04 | 5,550 | 5,640 | 5,550 | 5,560 | +10 | +0.2% | 32,900 |
| 2017/12/01 | 5,540 | 5,640 | 5,540 | 5,550 | +10 | +0.2% | 34,000 |
| 2017/11/30 | 5,470 | 5,550 | 5,440 | 5,540 | +110 | +2% | 71,100 |
| 2017/11/29 | 5,280 | 5,470 | 5,280 | 5,430 | +140 | +2.6% | 47,300 |
| 2017/11/28 | 5,300 | 5,300 | 5,220 | 5,290 | -10 | -0.2% | 19,700 |
| 2017/11/27 | 5,200 | 5,340 | 5,200 | 5,300 | +140 | +2.7% | 52,800 |
| 2017/11/24 | 5,090 | 5,180 | 5,090 | 5,160 | ±0 | ±0% | 32,100 |
| 2017/11/22 | 5,160 | 5,170 | 5,090 | 5,160 | +40 | +0.8% | 34,000 |
| 2017/11/21 | 5,100 | 5,170 | 5,070 | 5,120 | +10 | +0.2% | 28,100 |
| 2017/11/20 | 5,040 | 5,140 | 5,000 | 5,110 | +90 | +1.8% | 56,100 |
| 2017/11/17 | 4,975 | 5,080 | 4,960 | 5,020 | +85 | +1.7% | 55,600 |
| 2017/11/16 | 4,860 | 4,970 | 4,830 | 4,935 | +90 | +1.9% | 41,900 |
| 2017/11/15 | 4,800 | 4,885 | 4,790 | 4,845 | +20 | +0.4% | 33,600 |
| 2017/11/14 | 4,735 | 4,900 | 4,735 | 4,825 | +45 | +0.9% | 42,800 |
| 2017/11/13 | 4,850 | 4,850 | 4,755 | 4,780 | -100 | -2% | 29,500 |
| 2017/11/10 | 4,905 | 4,930 | 4,870 | 4,880 | -75 | -1.5% | 17,000 |
| 2017/11/09 | 4,875 | 5,010 | 4,860 | 4,955 | +65 | +1.3% | 78,600 |
| 2017/11/08 | 4,855 | 4,910 | 4,840 | 4,890 | -10 | -0.2% | 29,900 |
| 2017/11/07 | 4,830 | 4,925 | 4,825 | 4,900 | +70 | +1.4% | 58,500 |
| 2017/11/06 | 4,700 | 4,870 | 4,700 | 4,830 | +130 | +2.8% | 63,800 |
| 2017/11/02 | 4,580 | 4,735 | 4,565 | 4,700 | +145 | +3.2% | 81,900 |
| 2017/11/01 | 4,405 | 4,560 | 4,405 | 4,555 | +130 | +2.9% | 86,500 |
| 2017/10/31 | 4,395 | 4,440 | 4,365 | 4,425 | +40 | +0.9% | 67,200 |
| 2017/10/30 | 4,525 | 4,535 | 4,320 | 4,385 | -135 | -3% | 266,400 |
| 2017/10/27 | 4,335 | 4,615 | 4,315 | 4,520 | -375 | -7.7% | 364,600 |
| 2017/10/26 | 4,905 | 4,945 | 4,875 | 4,895 | +40 | +0.8% | 32,700 |
| 2017/10/25 | 4,950 | 4,985 | 4,850 | 4,855 | -75 | -1.5% | 28,900 |
| 2017/10/24 | 4,860 | 4,935 | 4,845 | 4,930 | +75 | +1.5% | 21,500 |
| 2017/10/23 | 4,845 | 4,870 | 4,800 | 4,855 | +10 | +0.2% | 26,200 |
| 2017/10/20 | 4,770 | 4,885 | 4,770 | 4,845 | +70 | +1.5% | 34,600 |
| 2017/10/19 | 4,775 | 4,815 | 4,760 | 4,775 | -5 | -0.1% | 19,700 |
| 2017/10/18 | 4,765 | 4,810 | 4,765 | 4,780 | +5 | +0.1% | 14,100 |
| 2017/10/17 | 4,770 | 4,790 | 4,765 | 4,775 | +5 | +0.1% | 21,700 |
| 2017/10/16 | 4,800 | 4,835 | 4,770 | 4,770 | -15 | -0.3% | 21,100 |
| 2017/10/13 | 4,800 | 4,825 | 4,770 | 4,785 | -15 | -0.3% | 28,900 |
| 2017/10/12 | 4,790 | 4,885 | 4,790 | 4,800 | +15 | +0.3% | 32,100 |
| 2017/10/11 | 4,760 | 4,850 | 4,760 | 4,785 | ±0 | ±0% | 20,500 |
1801～
1850
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 | 427,000円 | +11.7% | +14.7% | 3.04% | 13.25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 | 45,200円 | -1.8% | -15.0% | 2.21% | 23.11倍 | 0.58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 | 224,500円 | +1.3% | 0.0% | 3.30% | 9.24倍 | 0.59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 | 379,500円 | +14.0% | +61.5% | 1.71% | 22.54倍 | 1.20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 | 101,000円 | +7.7% | +19.9% | 4.16% | 11.04倍 | 0.61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
