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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 4,395 | 4,405 | 4,325 | 4,325 | -30 | -0.7% | 60,400 |
| 2017/06/13 | 4,280 | 4,395 | 4,255 | 4,355 | +70 | +1.6% | 80,100 |
| 2017/06/12 | 4,245 | 4,300 | 4,205 | 4,285 | +65 | +1.5% | 66,300 |
| 2017/06/09 | 4,220 | 4,245 | 4,175 | 4,220 | -5 | -0.1% | 43,100 |
| 2017/06/08 | 4,275 | 4,275 | 4,220 | 4,225 | -55 | -1.3% | 43,800 |
| 2017/06/07 | 4,235 | 4,285 | 4,195 | 4,280 | +35 | +0.8% | 51,800 |
| 2017/06/06 | 4,300 | 4,315 | 4,195 | 4,245 | -30 | -0.7% | 77,500 |
| 2017/06/05 | 4,205 | 4,285 | 4,175 | 4,275 | +50 | +1.2% | 62,500 |
| 2017/06/02 | 4,175 | 4,230 | 4,175 | 4,225 | +65 | +1.6% | 65,200 |
| 2017/06/01 | 4,110 | 4,160 | 4,110 | 4,160 | +50 | +1.2% | 50,000 |
| 2017/05/31 | 4,085 | 4,140 | 4,055 | 4,110 | +25 | +0.6% | 56,600 |
| 2017/05/30 | 4,130 | 4,135 | 4,070 | 4,085 | -40 | -1% | 30,200 |
| 2017/05/29 | 4,115 | 4,145 | 4,075 | 4,125 | +15 | +0.4% | 50,400 |
| 2017/05/26 | 4,125 | 4,125 | 4,095 | 4,110 | -15 | -0.4% | 36,100 |
| 2017/05/25 | 4,095 | 4,155 | 4,085 | 4,125 | +70 | +1.7% | 72,600 |
| 2017/05/24 | 4,035 | 4,115 | 4,030 | 4,055 | +40 | +1% | 57,800 |
| 2017/05/23 | 4,000 | 4,030 | 3,985 | 4,015 | +50 | +1.3% | 27,800 |
| 2017/05/22 | 3,905 | 4,005 | 3,900 | 3,965 | +60 | +1.5% | 61,800 |
| 2017/05/19 | 3,920 | 3,935 | 3,885 | 3,905 | -25 | -0.6% | 48,500 |
| 2017/05/18 | 3,930 | 3,940 | 3,850 | 3,930 | -110 | -2.7% | 95,100 |
| 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 |
2001～
2050
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 | 460,000円 | +11.3% | +4.7% | 2.83% | 15.16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 | 113,100円 | +4.8% | +38.4% | 2.65% | 37.84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 | 112,900円 | +7.7% | +19.9% | 3.72% | 12.36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 | 451,500円 | +9.2% | +11.3% | 2.44% | 15.50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
