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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,300 | 5,310 | 5,200 | 5,230 | -40 | -0.8% | 15,900 |
| 2018/04/06 | 5,400 | 5,400 | 5,250 | 5,270 | -160 | -2.9% | 20,300 |
| 2018/04/05 | 5,550 | 5,550 | 5,410 | 5,430 | -40 | -0.7% | 12,500 |
| 2018/04/04 | 5,470 | 5,520 | 5,410 | 5,470 | +10 | +0.2% | 16,000 |
| 2018/04/03 | 5,350 | 5,490 | 5,310 | 5,460 | +110 | +2.1% | 26,900 |
| 2018/04/02 | 5,520 | 5,530 | 5,340 | 5,350 | -150 | -2.7% | 20,300 |
| 2018/03/30 | 5,560 | 5,570 | 5,440 | 5,500 | +40 | +0.7% | 14,100 |
| 2018/03/29 | 5,400 | 5,480 | 5,380 | 5,460 | +80 | +1.5% | 16,500 |
| 2018/03/28 | 5,290 | 5,390 | 5,290 | 5,380 | -30 | -0.6% | 10,100 |
| 2018/03/27 | 5,350 | 5,420 | 5,340 | 5,410 | +140 | +2.7% | 18,400 |
| 2018/03/26 | 5,340 | 5,350 | 5,170 | 5,270 | -30 | -0.6% | 15,300 |
| 2018/03/23 | 5,500 | 5,510 | 5,260 | 5,300 | -270 | -4.8% | 26,600 |
| 2018/03/22 | 5,580 | 5,630 | 5,550 | 5,570 | -10 | -0.2% | 20,100 |
| 2018/03/20 | 5,540 | 5,590 | 5,490 | 5,580 | +30 | +0.5% | 11,200 |
| 2018/03/19 | 5,630 | 5,630 | 5,480 | 5,550 | -80 | -1.4% | 18,800 |
| 2018/03/16 | 5,550 | 5,630 | 5,500 | 5,630 | +100 | +1.8% | 29,200 |
| 2018/03/15 | 5,540 | 5,560 | 5,420 | 5,530 | +40 | +0.7% | 15,500 |
| 2018/03/14 | 5,470 | 5,510 | 5,310 | 5,490 | +20 | +0.4% | 23,700 |
| 2018/03/13 | 5,480 | 5,510 | 5,440 | 5,470 | -30 | -0.5% | 13,900 |
| 2018/03/12 | 5,570 | 5,570 | 5,450 | 5,500 | +30 | +0.5% | 12,700 |
| 2018/03/09 | 5,550 | 5,600 | 5,470 | 5,470 | -60 | -1.1% | 17,900 |
| 2018/03/08 | 5,590 | 5,640 | 5,510 | 5,530 | -20 | -0.4% | 20,300 |
| 2018/03/07 | 5,540 | 5,620 | 5,480 | 5,550 | -10 | -0.2% | 22,200 |
| 2018/03/06 | 5,640 | 5,640 | 5,510 | 5,560 | +120 | +2.2% | 15,100 |
| 2018/03/05 | 5,590 | 5,630 | 5,400 | 5,440 | -170 | -3% | 30,300 |
| 2018/03/02 | 5,550 | 5,680 | 5,520 | 5,610 | -70 | -1.2% | 25,700 |
| 2018/03/01 | 5,800 | 5,800 | 5,660 | 5,680 | -140 | -2.4% | 22,000 |
| 2018/02/28 | 5,660 | 5,870 | 5,660 | 5,820 | +130 | +2.3% | 39,800 |
| 2018/02/27 | 5,710 | 5,750 | 5,650 | 5,690 | +20 | +0.4% | 18,100 |
| 2018/02/26 | 5,750 | 5,750 | 5,640 | 5,670 | -20 | -0.4% | 18,300 |
| 2018/02/23 | 5,710 | 5,740 | 5,650 | 5,690 | -60 | -1% | 35,500 |
| 2018/02/22 | 5,900 | 5,900 | 5,740 | 5,750 | -290 | -4.8% | 68,000 |
| 2018/02/21 | 5,880 | 6,100 | 5,830 | 6,040 | +200 | +3.4% | 43,800 |
| 2018/02/20 | 5,790 | 5,850 | 5,700 | 5,840 | +70 | +1.2% | 24,300 |
| 2018/02/19 | 5,570 | 5,770 | 5,560 | 5,770 | +220 | +4% | 18,700 |
| 2018/02/16 | 5,400 | 5,630 | 5,350 | 5,550 | +250 | +4.7% | 41,600 |
| 2018/02/15 | 5,360 | 5,380 | 5,260 | 5,300 | -40 | -0.7% | 20,800 |
| 2018/02/14 | 5,470 | 5,480 | 5,320 | 5,340 | -130 | -2.4% | 22,200 |
| 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 |
1801～
1850
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
