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 |
|---|---|---|---|---|---|---|---|
| 2016/09/07 | 5,630 | 5,890 | 5,580 | 5,880 | +230 | +4.1% | 54,400 |
| 2016/09/06 | 5,480 | 5,680 | 5,480 | 5,650 | +140 | +2.5% | 24,300 |
| 2016/09/05 | 5,680 | 5,690 | 5,490 | 5,510 | -120 | -2.1% | 43,000 |
| 2016/09/02 | 5,500 | 5,650 | 5,480 | 5,630 | +190 | +3.5% | 44,700 |
| 2016/09/01 | 5,560 | 5,560 | 5,400 | 5,440 | -80 | -1.4% | 30,900 |
| 2016/08/31 | 5,620 | 5,650 | 5,470 | 5,520 | -40 | -0.7% | 52,900 |
| 2016/08/30 | 5,510 | 5,600 | 5,460 | 5,560 | +20 | +0.4% | 39,300 |
| 2016/08/29 | 5,660 | 5,700 | 5,520 | 5,540 | -60 | -1.1% | 56,100 |
| 2016/08/26 | 5,430 | 5,700 | 5,380 | 5,600 | +230 | +4.3% | 88,700 |
| 2016/08/25 | 5,410 | 5,420 | 5,280 | 5,370 | -90 | -1.6% | 45,100 |
| 2016/08/24 | 5,410 | 5,510 | 5,410 | 5,460 | +50 | +0.9% | 31,700 |
| 2016/08/23 | 5,320 | 5,450 | 5,310 | 5,410 | -10 | -0.2% | 38,500 |
| 2016/08/22 | 5,410 | 5,540 | 5,400 | 5,420 | -60 | -1.1% | 31,800 |
| 2016/08/19 | 5,350 | 5,500 | 5,300 | 5,480 | +50 | +0.9% | 66,600 |
| 2016/08/18 | 5,540 | 5,540 | 5,230 | 5,430 | -180 | -3.2% | 124,900 |
| 2016/08/17 | 5,760 | 5,780 | 5,570 | 5,610 | -150 | -2.6% | 67,100 |
| 2016/08/16 | 5,830 | 5,900 | 5,740 | 5,760 | -70 | -1.2% | 46,200 |
| 2016/08/15 | 5,870 | 5,990 | 5,800 | 5,830 | -60 | -1% | 50,100 |
| 2016/08/12 | 5,720 | 5,930 | 5,690 | 5,890 | +100 | +1.7% | 62,200 |
| 2016/08/10 | 5,620 | 5,880 | 5,580 | 5,790 | +140 | +2.5% | 105,800 |
| 2016/08/09 | 5,700 | 5,780 | 5,560 | 5,650 | -70 | -1.2% | 84,300 |
| 2016/08/08 | 5,980 | 5,990 | 5,570 | 5,720 | -340 | -5.6% | 132,600 |
| 2016/08/05 | 6,000 | 6,170 | 5,980 | 6,060 | +90 | +1.5% | 116,800 |
| 2016/08/04 | 6,240 | 6,240 | 5,870 | 5,970 | -170 | -2.8% | 126,200 |
| 2016/08/03 | 6,540 | 6,540 | 6,110 | 6,140 | -480 | -7.3% | 139,500 |
| 2016/08/02 | 6,790 | 6,800 | 6,580 | 6,620 | -170 | -2.5% | 73,700 |
| 2016/08/01 | 6,820 | 6,850 | 6,710 | 6,790 | -170 | -2.4% | 68,900 |
| 2016/07/29 | 7,070 | 7,120 | 6,800 | 6,960 | -180 | -2.5% | 77,900 |
| 2016/07/28 | 7,720 | 7,900 | 7,060 | 7,140 | -730 | -9.3% | 178,800 |
| 2016/07/27 | 7,810 | 7,950 | 7,720 | 7,870 | -40 | -0.5% | 55,600 |
| 2016/07/26 | 7,910 | 8,030 | 7,710 | 7,910 | -50 | -0.6% | 48,500 |
| 2016/07/25 | 7,810 | 8,030 | 7,760 | 7,960 | +270 | +3.5% | 67,600 |
| 2016/07/22 | 7,720 | 7,770 | 7,600 | 7,690 | -80 | -1% | 49,000 |
| 2016/07/21 | 7,980 | 7,980 | 7,740 | 7,770 | -210 | -2.6% | 66,400 |
| 2016/07/20 | 7,820 | 8,000 | 7,760 | 7,980 | +110 | +1.4% | 74,200 |
| 2016/07/19 | 7,770 | 8,030 | 7,710 | 7,870 | +10 | +0.1% | 81,200 |
| 2016/07/15 | 8,000 | 8,090 | 7,760 | 7,860 | -150 | -1.9% | 71,900 |
| 2016/07/14 | 7,960 | 8,160 | 7,910 | 8,010 | ±0 | ±0% | 41,600 |
| 2016/07/13 | 8,250 | 8,280 | 7,960 | 8,010 | -100 | -1.2% | 65,300 |
| 2016/07/12 | 8,200 | 8,350 | 8,100 | 8,110 | +130 | +1.6% | 103,900 |
| 2016/07/11 | 7,850 | 8,090 | 7,850 | 7,980 | +290 | +3.8% | 123,300 |
| 2016/07/08 | 7,840 | 7,900 | 7,690 | 7,690 | -220 | -2.8% | 55,300 |
| 2016/07/07 | 7,800 | 7,930 | 7,670 | 7,910 | +340 | +4.5% | 135,000 |
| 2016/07/06 | 7,560 | 7,770 | 7,500 | 7,570 | -80 | -1% | 57,800 |
| 2016/07/05 | 7,730 | 7,760 | 7,620 | 7,650 | -90 | -1.2% | 36,000 |
| 2016/07/04 | 7,550 | 7,750 | 7,550 | 7,740 | +280 | +3.8% | 84,700 |
| 2016/07/01 | 7,070 | 7,460 | 7,070 | 7,460 | +380 | +5.4% | 99,400 |
| 2016/06/30 | 7,280 | 7,280 | 6,970 | 7,080 | -120 | -1.7% | 118,900 |
| 2016/06/29 | 7,160 | 7,350 | 7,060 | 7,200 | +110 | +1.6% | 67,700 |
| 2016/06/28 | 6,900 | 7,160 | 6,820 | 7,090 | +190 | +2.8% | 90,000 |
2151～
2200
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
