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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 4,025 | 4,115 | 4,010 | 4,040 | +15 | +0.4% | 89,700 |
| 2017/05/16 | 4,075 | 4,090 | 4,000 | 4,025 | -60 | -1.5% | 72,100 |
| 2017/05/15 | 4,040 | 4,095 | 3,985 | 4,085 | +15 | +0.4% | 81,100 |
| 2017/05/12 | 4,050 | 4,080 | 4,000 | 4,070 | +5 | +0.1% | 59,700 |
| 2017/05/11 | 3,880 | 4,085 | 3,875 | 4,065 | +180 | +4.6% | 144,400 |
| 2017/05/10 | 3,850 | 3,910 | 3,825 | 3,885 | +70 | +1.8% | 52,300 |
| 2017/05/09 | 3,810 | 3,870 | 3,795 | 3,815 | +20 | +0.5% | 51,800 |
| 2017/05/08 | 3,780 | 3,835 | 3,775 | 3,795 | +40 | +1.1% | 72,900 |
| 2017/05/02 | 3,715 | 3,785 | 3,705 | 3,755 | +25 | +0.7% | 42,700 |
| 2017/05/01 | 3,725 | 3,750 | 3,700 | 3,730 | +5 | +0.1% | 43,600 |
| 2017/04/28 | 3,750 | 3,865 | 3,715 | 3,725 | -140 | -3.6% | 115,500 |
| 2017/04/27 | 3,790 | 3,870 | 3,775 | 3,865 | +55 | +1.4% | 40,200 |
| 2017/04/26 | 3,865 | 3,865 | 3,775 | 3,810 | -15 | -0.4% | 33,700 |
| 2017/04/25 | 3,860 | 3,875 | 3,815 | 3,825 | +5 | +0.1% | 26,500 |
| 2017/04/24 | 3,750 | 3,865 | 3,750 | 3,820 | +120 | +3.2% | 69,700 |
| 2017/04/21 | 3,690 | 3,715 | 3,670 | 3,700 | +40 | +1.1% | 37,600 |
| 2017/04/20 | 3,670 | 3,675 | 3,615 | 3,660 | -20 | -0.5% | 47,800 |
| 2017/04/19 | 3,740 | 3,775 | 3,680 | 3,680 | -55 | -1.5% | 38,600 |
| 2017/04/18 | 3,730 | 3,760 | 3,710 | 3,735 | +60 | +1.6% | 34,700 |
| 2017/04/17 | 3,540 | 3,675 | 3,540 | 3,675 | +140 | +4% | 38,800 |
| 2017/04/14 | 3,570 | 3,580 | 3,525 | 3,535 | -65 | -1.8% | 40,600 |
| 2017/04/13 | 3,605 | 3,615 | 3,525 | 3,600 | -50 | -1.4% | 71,800 |
| 2017/04/12 | 3,690 | 3,690 | 3,620 | 3,650 | -50 | -1.4% | 40,600 |
| 2017/04/11 | 3,745 | 3,755 | 3,690 | 3,700 | -45 | -1.2% | 35,300 |
| 2017/04/10 | 3,720 | 3,775 | 3,720 | 3,745 | +5 | +0.1% | 27,100 |
| 2017/04/07 | 3,710 | 3,770 | 3,690 | 3,740 | +45 | +1.2% | 62,900 |
| 2017/04/06 | 3,740 | 3,775 | 3,695 | 3,695 | -90 | -2.4% | 65,800 |
| 2017/04/05 | 3,780 | 3,840 | 3,755 | 3,785 | -25 | -0.7% | 38,400 |
| 2017/04/04 | 3,910 | 3,910 | 3,780 | 3,810 | -40 | -1% | 56,700 |
| 2017/04/03 | 3,750 | 3,950 | 3,740 | 3,850 | +130 | +3.5% | 116,300 |
| 2017/03/31 | 3,790 | 3,810 | 3,720 | 3,720 | -55 | -1.5% | 44,400 |
| 2017/03/30 | 3,845 | 3,845 | 3,760 | 3,775 | -65 | -1.7% | 34,000 |
| 2017/03/29 | 3,870 | 3,870 | 3,830 | 3,840 | -45 | -1.2% | 30,700 |
| 2017/03/28 | 3,810 | 3,890 | 3,810 | 3,885 | +40 | +1% | 47,600 |
| 2017/03/27 | 3,875 | 3,885 | 3,815 | 3,845 | -50 | -1.3% | 35,400 |
| 2017/03/24 | 3,865 | 3,915 | 3,860 | 3,895 | +15 | +0.4% | 24,200 |
| 2017/03/23 | 3,915 | 3,925 | 3,855 | 3,880 | -50 | -1.3% | 64,500 |
| 2017/03/22 | 3,960 | 3,960 | 3,930 | 3,930 | -55 | -1.4% | 50,900 |
| 2017/03/21 | 4,000 | 4,000 | 3,965 | 3,985 | -30 | -0.7% | 33,300 |
| 2017/03/17 | 3,995 | 4,020 | 3,995 | 4,015 | +5 | +0.1% | 13,900 |
| 2017/03/16 | 3,985 | 4,020 | 3,980 | 4,010 | +15 | +0.4% | 15,700 |
| 2017/03/15 | 4,025 | 4,025 | 3,985 | 3,995 | -30 | -0.7% | 21,100 |
| 2017/03/14 | 4,030 | 4,035 | 3,990 | 4,025 | -10 | -0.2% | 34,900 |
| 2017/03/13 | 4,075 | 4,090 | 4,030 | 4,035 | -40 | -1% | 26,800 |
| 2017/03/10 | 4,100 | 4,100 | 4,060 | 4,075 | +20 | +0.5% | 26,800 |
| 2017/03/09 | 3,990 | 4,070 | 3,975 | 4,055 | +80 | +2% | 70,800 |
| 2017/03/08 | 4,060 | 4,060 | 3,960 | 3,975 | -75 | -1.9% | 72,000 |
| 2017/03/07 | 4,070 | 4,145 | 4,050 | 4,050 | -15 | -0.4% | 45,100 |
| 2017/03/06 | 4,060 | 4,110 | 4,055 | 4,065 | +5 | +0.1% | 18,900 |
| 2017/03/03 | 4,080 | 4,105 | 4,060 | 4,060 | -50 | -1.2% | 39,900 |
1951～
2000
件表示中 / 5990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 | 409,000円 | +11.7% | +14.7% | 3.18% | 12.69倍 | 1.37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 |
| タムラ製 | 45,600円 | -1.8% | -15.0% | 2.19% | 23.31倍 | 0.58倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 229,400円 | +1.3% | 0.0% | 3.23% | 9.44倍 | 0.60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 |
| 精工技研 | 379,500円 | +14.0% | +61.5% | 1.71% | 22.54倍 | 1.20倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| ＴＯＡ | 100,400円 | +7.7% | +19.9% | 4.18% | 10.98倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
