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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 5,520 | 5,520 | 5,350 | 5,430 | -130 | -2.3% | 82,900 |
| 2016/03/23 | 5,650 | 5,770 | 5,550 | 5,560 | -140 | -2.5% | 54,100 |
| 2016/03/22 | 5,900 | 6,000 | 5,610 | 5,700 | -110 | -1.9% | 91,000 |
| 2016/03/18 | 5,600 | 5,850 | 5,580 | 5,810 | +280 | +5.1% | 121,900 |
| 2016/03/17 | 5,590 | 5,680 | 5,460 | 5,530 | -160 | -2.8% | 78,700 |
| 2016/03/16 | 5,680 | 5,780 | 5,560 | 5,690 | -30 | -0.5% | 96,500 |
| 2016/03/15 | 5,350 | 5,740 | 5,350 | 5,720 | +390 | +7.3% | 198,500 |
| 2016/03/14 | 5,000 | 5,400 | 5,000 | 5,330 | +445 | +9.1% | 176,700 |
| 2016/03/11 | 4,640 | 4,890 | 4,630 | 4,885 | +260 | +5.6% | 115,400 |
| 2016/03/10 | 4,580 | 4,645 | 4,550 | 4,625 | +105 | +2.3% | 20,200 |
| 2016/03/09 | 4,540 | 4,590 | 4,500 | 4,520 | -90 | -2% | 15,300 |
| 2016/03/08 | 4,595 | 4,640 | 4,520 | 4,610 | -10 | -0.2% | 23,900 |
| 2016/03/07 | 4,665 | 4,680 | 4,605 | 4,620 | -80 | -1.7% | 23,700 |
| 2016/03/04 | 4,655 | 4,700 | 4,645 | 4,700 | +45 | +1% | 25,700 |
| 2016/03/03 | 4,595 | 4,670 | 4,575 | 4,655 | +40 | +0.9% | 18,100 |
| 2016/03/02 | 4,685 | 4,685 | 4,535 | 4,615 | +10 | +0.2% | 35,400 |
| 2016/03/01 | 4,390 | 4,640 | 4,390 | 4,605 | +180 | +4.1% | 57,400 |
| 2016/02/29 | 4,400 | 4,510 | 4,400 | 4,425 | +30 | +0.7% | 26,400 |
| 2016/02/26 | 4,525 | 4,540 | 4,355 | 4,395 | -100 | -2.2% | 32,200 |
| 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 |
2301～
2350
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 | 464,000円 | +11.3% | +4.7% | 2.80% | 15.29倍 | 1.47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 | 112,300円 | +4.8% | +38.4% | 2.67% | 37.57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 | 43,300円 | -3.6% | -4.9% | 3.23% | 10.69倍 | 0.59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 | 114,100円 | +7.7% | +19.9% | 3.68% | 12.49倍 | 0.69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 | 419,500円 | +9.2% | +11.3% | 2.62% | 14.40倍 | 1.00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
