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 |
|---|---|---|---|---|---|---|---|
| 2016/02/25 | 4,440 | 4,525 | 4,420 | 4,495 | +70 | +1.6% | 46,800 |
| 2016/02/24 | 4,340 | 4,440 | 4,310 | 4,425 | +80 | +1.8% | 33,700 |
| 2016/02/23 | 4,400 | 4,420 | 4,320 | 4,345 | +10 | +0.2% | 29,300 |
| 2016/02/22 | 4,190 | 4,365 | 4,190 | 4,335 | +110 | +2.6% | 17,000 |
| 2016/02/19 | 4,170 | 4,235 | 4,150 | 4,225 | -10 | -0.2% | 16,800 |
| 2016/02/18 | 4,105 | 4,245 | 4,105 | 4,235 | +150 | +3.7% | 19,600 |
| 2016/02/17 | 4,115 | 4,205 | 4,000 | 4,085 | -30 | -0.7% | 18,600 |
| 2016/02/16 | 4,100 | 4,270 | 4,100 | 4,115 | -60 | -1.4% | 36,100 |
| 2016/02/15 | 4,060 | 4,195 | 4,035 | 4,175 | +195 | +4.9% | 31,800 |
| 2016/02/12 | 4,000 | 4,105 | 3,860 | 3,980 | -355 | -8.2% | 58,300 |
| 2016/02/10 | 4,400 | 4,400 | 4,205 | 4,335 | +15 | +0.3% | 60,400 |
| 2016/02/09 | 4,465 | 4,465 | 4,250 | 4,320 | -165 | -3.7% | 37,700 |
| 2016/02/08 | 4,365 | 4,500 | 4,335 | 4,485 | +70 | +1.6% | 25,400 |
| 2016/02/05 | 4,340 | 4,450 | 4,315 | 4,415 | +25 | +0.6% | 37,700 |
| 2016/02/04 | 4,415 | 4,515 | 4,370 | 4,390 | -125 | -2.8% | 35,900 |
| 2016/02/03 | 4,400 | 4,530 | 4,350 | 4,515 | +90 | +2% | 62,400 |
| 2016/02/02 | 4,485 | 4,585 | 4,380 | 4,425 | +75 | +1.7% | 97,500 |
| 2016/02/01 | 4,185 | 4,375 | 4,170 | 4,350 | +225 | +5.5% | 34,800 |
| 2016/01/29 | 3,985 | 4,200 | 3,950 | 4,125 | +80 | +2% | 55,200 |
| 2016/01/28 | 3,995 | 4,095 | 3,925 | 4,045 | +25 | +0.6% | 17,900 |
| 2016/01/27 | 4,020 | 4,020 | 3,960 | 4,020 | +120 | +3.1% | 14,300 |
| 2016/01/26 | 3,955 | 3,995 | 3,895 | 3,900 | -160 | -3.9% | 20,900 |
| 2016/01/25 | 4,065 | 4,075 | 3,975 | 4,060 | +135 | +3.4% | 24,900 |
| 2016/01/22 | 3,875 | 3,940 | 3,710 | 3,925 | +250 | +6.8% | 35,800 |
| 2016/01/21 | 3,790 | 3,925 | 3,665 | 3,675 | -175 | -4.5% | 44,500 |
| 2016/01/20 | 4,035 | 4,060 | 3,840 | 3,850 | -150 | -3.8% | 30,100 |
| 2016/01/19 | 3,970 | 4,015 | 3,930 | 4,000 | ±0 | ±0% | 21,000 |
| 2016/01/18 | 3,910 | 4,020 | 3,860 | 4,000 | -50 | -1.2% | 23,100 |
| 2016/01/15 | 4,240 | 4,270 | 4,025 | 4,050 | -120 | -2.9% | 29,500 |
| 2016/01/14 | 4,170 | 4,195 | 4,075 | 4,170 | -130 | -3% | 37,700 |
| 2016/01/13 | 4,140 | 4,300 | 4,140 | 4,300 | +205 | +5% | 30,800 |
| 2016/01/12 | 4,195 | 4,230 | 4,050 | 4,095 | -140 | -3.3% | 49,300 |
| 2016/01/08 | 4,185 | 4,290 | 4,180 | 4,235 | +5 | +0.1% | 34,600 |
| 2016/01/07 | 4,305 | 4,305 | 4,185 | 4,230 | -80 | -1.9% | 32,600 |
| 2016/01/06 | 4,310 | 4,315 | 4,175 | 4,310 | +185 | +4.5% | 73,900 |
| 2016/01/05 | 4,100 | 4,150 | 4,060 | 4,125 | +15 | +0.4% | 36,900 |
| 2016/01/04 | 4,200 | 4,220 | 4,110 | 4,110 | -115 | -2.7% | 21,200 |
| 2015/12/30 | 4,270 | 4,275 | 4,185 | 4,225 | -45 | -1.1% | 17,300 |
| 2015/12/29 | 4,155 | 4,280 | 4,125 | 4,270 | +105 | +2.5% | 30,300 |
| 2015/12/28 | 4,130 | 4,180 | 4,125 | 4,165 | +35 | +0.8% | 20,800 |
| 2015/12/25 | 4,100 | 4,230 | 4,100 | 4,130 | -5 | -0.1% | 34,400 |
| 2015/12/24 | 4,255 | 4,255 | 4,115 | 4,135 | -100 | -2.4% | 40,600 |
| 2015/12/22 | 4,150 | 4,255 | 4,145 | 4,235 | +130 | +3.2% | 43,800 |
| 2015/12/21 | 4,090 | 4,175 | 4,040 | 4,105 | -35 | -0.8% | 67,500 |
| 2015/12/18 | 4,000 | 4,230 | 4,000 | 4,140 | +210 | +5.3% | 117,900 |
| 2015/12/17 | 3,990 | 4,035 | 3,910 | 3,930 | +20 | +0.5% | 48,500 |
| 2015/12/16 | 4,015 | 4,020 | 3,890 | 3,910 | -35 | -0.9% | 31,000 |
| 2015/12/15 | 4,005 | 4,035 | 3,940 | 3,945 | -90 | -2.2% | 28,600 |
| 2015/12/14 | 4,015 | 4,035 | 3,970 | 4,035 | -40 | -1% | 25,700 |
| 2015/12/11 | 4,040 | 4,095 | 4,040 | 4,075 | +45 | +1.1% | 43,900 |
2251～
2300
件表示中 / 5991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 | 411,500円 | +11.3% | +4.7% | 3.16% | 13.71倍 | 1.32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 | 45,500円 | -1.8% | -15.0% | 2.20% | 23.26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 | 228,000円 | +1.3% | 0.0% | 3.25% | 9.38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 | 377,000円 | +14.0% | +61.5% | 1.72% | 22.39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 | 100,900円 | +7.7% | +19.9% | 4.16% | 11.03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
