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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 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 |
| 2017/10/10 | 4,755 | 4,790 | 4,735 | 4,785 | +10 | +0.2% | 28,100 |
| 2017/10/06 | 4,790 | 4,790 | 4,760 | 4,775 | +5 | +0.1% | 17,300 |
| 2017/10/05 | 4,770 | 4,785 | 4,765 | 4,770 | -5 | -0.1% | 34,600 |
| 2017/10/04 | 4,760 | 4,795 | 4,760 | 4,775 | -10 | -0.2% | 26,200 |
| 2017/10/03 | 4,860 | 4,885 | 4,760 | 4,785 | -50 | -1% | 45,900 |
| 2017/10/02 | 4,980 | 5,010 | 4,800 | 4,835 | -110 | -2.2% | 63,100 |
| 2017/09/29 | 5,060 | 5,060 | 4,930 | 4,945 | -125 | -2.5% | 44,000 |
| 2017/09/28 | 5,080 | 5,090 | 5,040 | 5,070 | -10 | -0.2% | 24,100 |
| 2017/09/27 | 5,000 | 5,080 | 4,975 | 5,080 | +100 | +2% | 50,500 |
| 2017/09/26 | 4,910 | 4,995 | 4,880 | 4,980 | +95 | +1.9% | 56,400 |
| 2017/09/25 | 4,910 | 4,910 | 4,840 | 4,885 | +45 | +0.9% | 23,500 |
| 2017/09/22 | 4,910 | 4,950 | 4,775 | 4,840 | -20 | -0.4% | 57,500 |
| 2017/09/21 | 4,710 | 4,900 | 4,710 | 4,860 | +210 | +4.5% | 124,900 |
| 2017/09/20 | 4,625 | 4,715 | 4,625 | 4,650 | -15 | -0.3% | 24,000 |
| 2017/09/19 | 4,680 | 4,710 | 4,635 | 4,665 | +25 | +0.5% | 35,500 |
| 2017/09/15 | 4,530 | 4,680 | 4,500 | 4,640 | +90 | +2% | 40,400 |
| 2017/09/14 | 4,650 | 4,660 | 4,550 | 4,550 | -85 | -1.8% | 17,700 |
1851～
1900
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
