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 |
|---|---|---|---|---|---|---|---|
| 2017/09/13 | 4,645 | 4,660 | 4,625 | 4,635 | -10 | -0.2% | 26,500 |
| 2017/09/12 | 4,590 | 4,675 | 4,590 | 4,645 | +65 | +1.4% | 29,200 |
| 2017/09/11 | 4,515 | 4,590 | 4,515 | 4,580 | +90 | +2% | 21,300 |
| 2017/09/08 | 4,455 | 4,520 | 4,450 | 4,490 | +5 | +0.1% | 29,300 |
| 2017/09/07 | 4,455 | 4,500 | 4,415 | 4,485 | +70 | +1.6% | 38,100 |
| 2017/09/06 | 4,325 | 4,460 | 4,275 | 4,415 | +20 | +0.5% | 47,200 |
| 2017/09/05 | 4,525 | 4,550 | 4,385 | 4,395 | -75 | -1.7% | 47,000 |
| 2017/09/04 | 4,630 | 4,630 | 4,450 | 4,470 | -160 | -3.5% | 52,600 |
| 2017/09/01 | 4,600 | 4,640 | 4,580 | 4,630 | +25 | +0.5% | 37,800 |
| 2017/08/31 | 4,610 | 4,615 | 4,580 | 4,605 | +5 | +0.1% | 15,500 |
| 2017/08/30 | 4,570 | 4,605 | 4,565 | 4,600 | +40 | +0.9% | 23,800 |
| 2017/08/29 | 4,535 | 4,570 | 4,460 | 4,560 | +25 | +0.6% | 31,000 |
| 2017/08/28 | 4,595 | 4,625 | 4,535 | 4,535 | -65 | -1.4% | 25,800 |
| 2017/08/25 | 4,490 | 4,615 | 4,485 | 4,600 | +105 | +2.3% | 51,500 |
| 2017/08/24 | 4,440 | 4,525 | 4,425 | 4,495 | +60 | +1.4% | 33,000 |
| 2017/08/23 | 4,415 | 4,450 | 4,385 | 4,435 | +30 | +0.7% | 28,700 |
| 2017/08/22 | 4,475 | 4,485 | 4,405 | 4,405 | -75 | -1.7% | 24,800 |
| 2017/08/21 | 4,490 | 4,510 | 4,475 | 4,480 | +15 | +0.3% | 13,800 |
| 2017/08/18 | 4,500 | 4,510 | 4,460 | 4,465 | -50 | -1.1% | 21,000 |
| 2017/08/17 | 4,525 | 4,540 | 4,505 | 4,515 | -35 | -0.8% | 20,300 |
| 2017/08/16 | 4,570 | 4,570 | 4,515 | 4,550 | -20 | -0.4% | 16,700 |
| 2017/08/15 | 4,520 | 4,580 | 4,520 | 4,570 | +90 | +2% | 27,100 |
| 2017/08/14 | 4,495 | 4,495 | 4,405 | 4,480 | -55 | -1.2% | 35,000 |
| 2017/08/10 | 4,560 | 4,595 | 4,515 | 4,535 | -20 | -0.4% | 23,900 |
| 2017/08/09 | 4,605 | 4,615 | 4,540 | 4,555 | -105 | -2.3% | 28,500 |
| 2017/08/08 | 4,695 | 4,695 | 4,635 | 4,660 | -15 | -0.3% | 19,600 |
| 2017/08/07 | 4,690 | 4,710 | 4,670 | 4,675 | +15 | +0.3% | 32,200 |
| 2017/08/04 | 4,600 | 4,675 | 4,570 | 4,660 | +40 | +0.9% | 53,500 |
| 2017/08/03 | 4,525 | 4,620 | 4,480 | 4,620 | +100 | +2.2% | 66,400 |
| 2017/08/02 | 4,525 | 4,565 | 4,485 | 4,520 | ±0 | ±0% | 34,600 |
| 2017/08/01 | 4,575 | 4,610 | 4,490 | 4,520 | -70 | -1.5% | 51,500 |
| 2017/07/31 | 4,405 | 4,635 | 4,405 | 4,590 | +180 | +4.1% | 124,400 |
| 2017/07/28 | 4,440 | 4,445 | 4,290 | 4,410 | -190 | -4.1% | 188,900 |
| 2017/07/27 | 4,540 | 4,610 | 4,510 | 4,600 | +20 | +0.4% | 51,500 |
| 2017/07/26 | 4,610 | 4,610 | 4,555 | 4,580 | -5 | -0.1% | 36,700 |
| 2017/07/25 | 4,590 | 4,605 | 4,565 | 4,585 | +15 | +0.3% | 59,300 |
| 2017/07/24 | 4,490 | 4,575 | 4,475 | 4,570 | +60 | +1.3% | 63,600 |
| 2017/07/21 | 4,465 | 4,515 | 4,440 | 4,510 | +45 | +1% | 32,900 |
| 2017/07/20 | 4,400 | 4,470 | 4,395 | 4,465 | +60 | +1.4% | 45,500 |
| 2017/07/19 | 4,370 | 4,455 | 4,365 | 4,405 | -5 | -0.1% | 42,000 |
| 2017/07/18 | 4,440 | 4,440 | 4,340 | 4,410 | -60 | -1.3% | 45,600 |
| 2017/07/14 | 4,460 | 4,475 | 4,435 | 4,470 | +15 | +0.3% | 33,300 |
| 2017/07/13 | 4,430 | 4,485 | 4,430 | 4,455 | +35 | +0.8% | 51,500 |
| 2017/07/12 | 4,455 | 4,470 | 4,400 | 4,420 | -10 | -0.2% | 46,200 |
| 2017/07/11 | 4,380 | 4,430 | 4,360 | 4,430 | +80 | +1.8% | 40,800 |
| 2017/07/10 | 4,280 | 4,370 | 4,280 | 4,350 | +95 | +2.2% | 31,700 |
| 2017/07/07 | 4,235 | 4,290 | 4,235 | 4,255 | -50 | -1.2% | 30,900 |
| 2017/07/06 | 4,350 | 4,350 | 4,200 | 4,305 | -65 | -1.5% | 65,000 |
| 2017/07/05 | 4,460 | 4,460 | 4,320 | 4,370 | -120 | -2.7% | 102,600 |
| 2017/07/04 | 4,565 | 4,565 | 4,470 | 4,490 | -45 | -1% | 71,900 |
1901～
1950
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
