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 |
|---|---|---|---|---|---|---|---|
| 2017/04/19 | 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 |
| 2017/03/02 | 3,980 | 4,135 | 3,960 | 4,110 | +150 | +3.8% | 146,100 |
| 2017/03/01 | 4,005 | 4,030 | 3,950 | 3,960 | -45 | -1.1% | 65,400 |
| 2017/02/28 | 3,990 | 4,045 | 3,960 | 4,005 | -10 | -0.2% | 47,700 |
| 2017/02/27 | 4,005 | 4,035 | 3,990 | 4,015 | -25 | -0.6% | 76,000 |
| 2017/02/24 | 4,030 | 4,060 | 4,015 | 4,040 | +20 | +0.5% | 25,500 |
| 2017/02/23 | 4,015 | 4,050 | 3,980 | 4,020 | -5 | -0.1% | 83,700 |
| 2017/02/22 | 4,100 | 4,110 | 4,020 | 4,025 | -60 | -1.5% | 42,500 |
| 2017/02/21 | 4,055 | 4,090 | 4,040 | 4,085 | +45 | +1.1% | 23,600 |
| 2017/02/20 | 4,040 | 4,055 | 4,010 | 4,040 | ±0 | ±0% | 23,300 |
| 2017/02/17 | 4,005 | 4,050 | 4,005 | 4,040 | ±0 | ±0% | 17,700 |
| 2017/02/16 | 4,015 | 4,045 | 3,990 | 4,040 | +15 | +0.4% | 29,600 |
| 2017/02/15 | 4,075 | 4,120 | 4,000 | 4,025 | -30 | -0.7% | 47,000 |
| 2017/02/14 | 4,175 | 4,220 | 4,040 | 4,055 | -110 | -2.6% | 77,200 |
| 2017/02/13 | 4,020 | 4,255 | 4,005 | 4,165 | +205 | +5.2% | 206,000 |
| 2017/02/10 | 3,980 | 3,980 | 3,925 | 3,960 | +10 | +0.3% | 57,200 |
| 2017/02/09 | 3,915 | 3,990 | 3,910 | 3,950 | ±0 | ±0% | 60,100 |
| 2017/02/08 | 3,900 | 3,950 | 3,830 | 3,950 | +30 | +0.8% | 110,500 |
2001～
2050
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
