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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 2017/07/03 | 4,600 | 4,600 | 4,535 | 4,535 | -45 | -1% | 56,500 |
| 2017/06/30 | 4,510 | 4,590 | 4,510 | 4,580 | ±0 | ±0% | 63,100 |
| 2017/06/29 | 4,530 | 4,580 | 4,510 | 4,580 | +70 | +1.6% | 57,700 |
| 2017/06/28 | 4,560 | 4,580 | 4,510 | 4,510 | -25 | -0.6% | 61,400 |
| 2017/06/27 | 4,550 | 4,575 | 4,515 | 4,535 | +15 | +0.3% | 60,000 |
| 2017/06/26 | 4,500 | 4,575 | 4,495 | 4,520 | +30 | +0.7% | 68,300 |
| 2017/06/23 | 4,490 | 4,500 | 4,455 | 4,490 | +45 | +1% | 71,000 |
| 2017/06/22 | 4,415 | 4,510 | 4,415 | 4,445 | +10 | +0.2% | 110,700 |
| 2017/06/21 | 4,390 | 4,485 | 4,380 | 4,435 | +10 | +0.2% | 80,600 |
| 2017/06/20 | 4,385 | 4,460 | 4,385 | 4,425 | +60 | +1.4% | 98,100 |
| 2017/06/19 | 4,250 | 4,375 | 4,235 | 4,365 | +100 | +2.3% | 64,500 |
| 2017/06/16 | 4,350 | 4,355 | 4,265 | 4,265 | -40 | -0.9% | 69,400 |
| 2017/06/15 | 4,300 | 4,365 | 4,290 | 4,305 | -20 | -0.5% | 38,700 |
1951～
2000
件表示中 / 6060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 | 461,500円 | +11.3% | +4.7% | 2.82% | 15.21倍 | 1.46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 | 112,700円 | +4.8% | +38.4% | 2.66% | 37.70倍 | 0.53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 |
| 市光工 | 44,000円 | -3.6% | -4.9% | 3.18% | 10.86倍 | 0.60倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| ＴＯＡ | 112,500円 | +7.7% | +19.9% | 3.73% | 12.31倍 | 0.68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 |
| テラプロ | 452,000円 | +9.2% | +11.3% | 2.43% | 15.52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 |
市場注目の銘柄
チャート関連のコラム
