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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 4,115 | 4,115 | 4,025 | 4,030 | -90 | -2.2% | 23,800 |
| 2015/12/09 | 4,200 | 4,200 | 4,095 | 4,120 | -110 | -2.6% | 37,200 |
| 2015/12/08 | 4,305 | 4,315 | 4,205 | 4,230 | -70 | -1.6% | 27,900 |
| 2015/12/07 | 4,370 | 4,380 | 4,290 | 4,300 | -10 | -0.2% | 41,400 |
| 2015/12/04 | 4,300 | 4,345 | 4,280 | 4,310 | -40 | -0.9% | 24,100 |
| 2015/12/03 | 4,380 | 4,410 | 4,340 | 4,350 | -30 | -0.7% | 23,100 |
| 2015/12/02 | 4,375 | 4,450 | 4,360 | 4,380 | +5 | +0.1% | 34,900 |
| 2015/12/01 | 4,390 | 4,490 | 4,355 | 4,375 | -40 | -0.9% | 48,200 |
| 2015/11/30 | 4,500 | 4,500 | 4,360 | 4,415 | -85 | -1.9% | 40,700 |
| 2015/11/27 | 4,650 | 4,650 | 4,490 | 4,500 | -150 | -3.2% | 34,100 |
| 2015/11/26 | 4,660 | 4,675 | 4,645 | 4,650 | -5 | -0.1% | 10,200 |
| 2015/11/25 | 4,665 | 4,700 | 4,555 | 4,655 | +20 | +0.4% | 25,700 |
| 2015/11/24 | 4,570 | 4,680 | 4,570 | 4,635 | +30 | +0.7% | 31,900 |
| 2015/11/20 | 4,555 | 4,615 | 4,550 | 4,605 | +10 | +0.2% | 23,800 |
| 2015/11/19 | 4,650 | 4,650 | 4,585 | 4,595 | -20 | -0.4% | 27,200 |
| 2015/11/18 | 4,705 | 4,705 | 4,560 | 4,615 | -40 | -0.9% | 34,800 |
| 2015/11/17 | 4,675 | 4,705 | 4,650 | 4,655 | +10 | +0.2% | 15,900 |
| 2015/11/16 | 4,655 | 4,670 | 4,610 | 4,645 | -90 | -1.9% | 20,700 |
| 2015/11/13 | 4,680 | 4,750 | 4,655 | 4,735 | +20 | +0.4% | 45,800 |
| 2015/11/12 | 4,690 | 4,715 | 4,630 | 4,715 | +55 | +1.2% | 23,100 |
| 2015/11/11 | 4,700 | 4,730 | 4,635 | 4,660 | -40 | -0.9% | 30,900 |
| 2015/11/10 | 4,695 | 4,745 | 4,640 | 4,700 | +5 | +0.1% | 34,400 |
| 2015/11/09 | 4,545 | 4,720 | 4,545 | 4,695 | +150 | +3.3% | 68,600 |
| 2015/11/06 | 4,500 | 4,565 | 4,495 | 4,545 | +100 | +2.2% | 55,900 |
| 2015/11/05 | 4,360 | 4,485 | 4,255 | 4,445 | -55 | -1.2% | 72,700 |
| 2015/11/04 | 4,440 | 4,570 | 4,440 | 4,500 | +65 | +1.5% | 56,300 |
| 2015/11/02 | 4,535 | 4,590 | 4,415 | 4,435 | -85 | -1.9% | 47,800 |
| 2015/10/30 | 4,580 | 4,580 | 4,425 | 4,520 | -10 | -0.2% | 66,700 |
| 2015/10/29 | 4,400 | 4,600 | 4,370 | 4,530 | +220 | +5.1% | 166,800 |
| 2015/10/28 | 4,260 | 4,335 | 4,205 | 4,310 | +50 | +1.2% | 38,600 |
| 2015/10/27 | 4,430 | 4,430 | 4,235 | 4,260 | -140 | -3.2% | 51,600 |
| 2015/10/26 | 4,275 | 4,420 | 4,270 | 4,400 | +140 | +3.3% | 46,300 |
| 2015/10/23 | 4,370 | 4,375 | 4,235 | 4,260 | -50 | -1.2% | 53,100 |
| 2015/10/22 | 4,395 | 4,395 | 4,310 | 4,310 | -65 | -1.5% | 24,800 |
| 2015/10/21 | 4,380 | 4,385 | 4,330 | 4,375 | +5 | +0.1% | 22,000 |
| 2015/10/20 | 4,400 | 4,420 | 4,340 | 4,370 | +5 | +0.1% | 16,400 |
| 2015/10/19 | 4,415 | 4,465 | 4,355 | 4,365 | -20 | -0.5% | 28,100 |
| 2015/10/16 | 4,485 | 4,525 | 4,380 | 4,385 | -30 | -0.7% | 33,000 |
| 2015/10/15 | 4,310 | 4,465 | 4,310 | 4,415 | +100 | +2.3% | 24,000 |
| 2015/10/14 | 4,395 | 4,405 | 4,305 | 4,315 | -120 | -2.7% | 45,600 |
| 2015/10/13 | 4,430 | 4,560 | 4,360 | 4,435 | +140 | +3.3% | 99,900 |
| 2015/10/09 | 4,220 | 4,335 | 4,220 | 4,295 | +75 | +1.8% | 38,500 |
| 2015/10/08 | 4,390 | 4,410 | 4,220 | 4,220 | -250 | -5.6% | 67,800 |
| 2015/10/07 | 4,530 | 4,530 | 4,405 | 4,470 | -60 | -1.3% | 39,500 |
| 2015/10/06 | 4,600 | 4,625 | 4,515 | 4,530 | -70 | -1.5% | 39,200 |
| 2015/10/05 | 4,600 | 4,600 | 4,500 | 4,600 | +20 | +0.4% | 35,500 |
| 2015/10/02 | 4,600 | 4,655 | 4,525 | 4,580 | -50 | -1.1% | 61,300 |
| 2015/10/01 | 4,500 | 4,690 | 4,475 | 4,630 | +160 | +3.6% | 144,500 |
| 2015/09/30 | 4,180 | 4,520 | 4,165 | 4,470 | +350 | +8.5% | 152,000 |
| 2015/09/29 | 4,175 | 4,230 | 4,050 | 4,120 | -55 | -1.3% | 57,000 |
2301～
2350
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
