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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 5,700 | 5,720 | 5,460 | 5,470 | -180 | -3.2% | 33,300 |
| 2018/02/09 | 5,550 | 5,680 | 5,530 | 5,650 | -130 | -2.2% | 29,100 |
| 2018/02/08 | 5,610 | 5,830 | 5,580 | 5,780 | +100 | +1.8% | 29,900 |
| 2018/02/07 | 5,910 | 5,990 | 5,680 | 5,680 | -20 | -0.4% | 31,400 |
| 2018/02/06 | 5,920 | 5,940 | 5,580 | 5,700 | -420 | -6.9% | 73,000 |
| 2018/02/05 | 6,100 | 6,140 | 6,020 | 6,120 | -80 | -1.3% | 35,700 |
| 2018/02/02 | 6,220 | 6,260 | 6,170 | 6,200 | -120 | -1.9% | 48,000 |
| 2018/02/01 | 6,250 | 6,400 | 6,250 | 6,320 | +100 | +1.6% | 81,200 |
| 2018/01/31 | 5,770 | 6,290 | 5,770 | 6,220 | +550 | +9.7% | 203,400 |
| 2018/01/30 | 5,860 | 5,890 | 5,670 | 5,670 | -240 | -4.1% | 49,400 |
| 2018/01/29 | 6,040 | 6,080 | 5,890 | 5,910 | -130 | -2.2% | 49,800 |
| 2018/01/26 | 5,800 | 6,050 | 5,750 | 6,040 | +320 | +5.6% | 94,900 |
| 2018/01/25 | 5,710 | 5,800 | 5,650 | 5,720 | ±0 | ±0% | 49,200 |
| 2018/01/24 | 5,590 | 5,740 | 5,590 | 5,720 | +130 | +2.3% | 50,400 |
| 2018/01/23 | 5,730 | 5,790 | 5,560 | 5,590 | -170 | -3% | 35,800 |
| 2018/01/22 | 5,670 | 5,880 | 5,660 | 5,760 | +150 | +2.7% | 88,200 |
| 2018/01/19 | 5,440 | 5,610 | 5,440 | 5,610 | +170 | +3.1% | 79,400 |
| 2018/01/18 | 5,450 | 5,490 | 5,410 | 5,440 | +20 | +0.4% | 32,300 |
| 2018/01/17 | 5,390 | 5,430 | 5,360 | 5,420 | +90 | +1.7% | 36,600 |
| 2018/01/16 | 5,380 | 5,420 | 5,330 | 5,330 | -20 | -0.4% | 21,100 |
| 2018/01/15 | 5,190 | 5,370 | 5,190 | 5,350 | +130 | +2.5% | 25,900 |
| 2018/01/12 | 5,260 | 5,270 | 5,190 | 5,220 | -60 | -1.1% | 14,600 |
| 2018/01/11 | 5,320 | 5,330 | 5,240 | 5,280 | -40 | -0.8% | 21,300 |
| 2018/01/10 | 5,200 | 5,340 | 5,200 | 5,320 | +120 | +2.3% | 33,900 |
| 2018/01/09 | 5,170 | 5,220 | 5,160 | 5,200 | +30 | +0.6% | 22,500 |
| 2018/01/05 | 5,190 | 5,190 | 5,140 | 5,170 | +10 | +0.2% | 16,000 |
| 2018/01/04 | 5,100 | 5,170 | 5,100 | 5,160 | +40 | +0.8% | 14,800 |
| 2017/12/29 | 5,140 | 5,180 | 5,110 | 5,120 | -20 | -0.4% | 11,200 |
| 2017/12/28 | 5,180 | 5,180 | 5,120 | 5,140 | -30 | -0.6% | 17,200 |
| 2017/12/27 | 5,110 | 5,180 | 5,080 | 5,170 | +130 | +2.6% | 26,300 |
| 2017/12/26 | 5,100 | 5,110 | 5,040 | 5,040 | -70 | -1.4% | 17,500 |
| 2017/12/25 | 5,100 | 5,130 | 5,080 | 5,110 | -20 | -0.4% | 13,000 |
| 2017/12/22 | 5,020 | 5,170 | 5,020 | 5,130 | +50 | +1% | 42,000 |
| 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 |
1801～
1850
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
