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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 2017/02/07 | 3,975 | 3,985 | 3,900 | 3,920 | -65 | -1.6% | 77,800 |
| 2017/02/06 | 3,980 | 3,985 | 3,940 | 3,985 | +20 | +0.5% | 65,100 |
| 2017/02/03 | 3,970 | 4,030 | 3,950 | 3,965 | ±0 | ±0% | 67,700 |
| 2017/02/02 | 3,900 | 4,035 | 3,900 | 3,965 | +55 | +1.4% | 84,100 |
| 2017/02/01 | 3,985 | 4,045 | 3,860 | 3,910 | -120 | -3% | 244,000 |
| 2017/01/31 | 4,150 | 4,165 | 4,010 | 4,030 | -315 | -7.2% | 322,000 |
| 2017/01/30 | 4,220 | 4,360 | 4,220 | 4,345 | +135 | +3.2% | 67,900 |
| 2017/01/27 | 4,215 | 4,225 | 4,165 | 4,210 | -10 | -0.2% | 67,600 |
| 2017/01/26 | 4,245 | 4,260 | 4,205 | 4,220 | +30 | +0.7% | 60,100 |
| 2017/01/25 | 4,205 | 4,235 | 4,135 | 4,190 | +5 | +0.1% | 66,800 |
| 2017/01/24 | 4,235 | 4,235 | 4,155 | 4,185 | -50 | -1.2% | 56,900 |
| 2017/01/23 | 4,240 | 4,260 | 4,180 | 4,235 | -35 | -0.8% | 58,600 |
| 2017/01/20 | 4,345 | 4,345 | 4,220 | 4,270 | -80 | -1.8% | 89,300 |
2051～
2100
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
