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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 4,220 | 4,285 | 4,140 | 4,175 | -5 | -0.1% | 49,000 |
| 2015/09/25 | 4,100 | 4,180 | 4,085 | 4,180 | +145 | +3.6% | 44,800 |
| 2015/09/24 | 4,090 | 4,140 | 4,025 | 4,035 | -50 | -1.2% | 23,900 |
| 2015/09/18 | 4,165 | 4,165 | 4,075 | 4,085 | -80 | -1.9% | 20,200 |
| 2015/09/17 | 4,115 | 4,165 | 4,035 | 4,165 | +65 | +1.6% | 49,200 |
| 2015/09/16 | 4,150 | 4,175 | 4,075 | 4,100 | -5 | -0.1% | 39,700 |
| 2015/09/15 | 3,985 | 4,180 | 3,885 | 4,105 | +75 | +1.9% | 73,900 |
| 2015/09/14 | 4,100 | 4,115 | 3,955 | 4,030 | -65 | -1.6% | 28,400 |
| 2015/09/11 | 4,120 | 4,135 | 4,055 | 4,095 | +115 | +2.9% | 62,500 |
| 2015/09/10 | 3,950 | 3,990 | 3,850 | 3,980 | ±0 | ±0% | 36,300 |
| 2015/09/09 | 3,800 | 3,990 | 3,760 | 3,980 | +335 | +9.2% | 62,400 |
| 2015/09/08 | 3,705 | 3,770 | 3,620 | 3,645 | -80 | -2.1% | 36,100 |
| 2015/09/07 | 3,695 | 3,815 | 3,610 | 3,725 | -15 | -0.4% | 47,100 |
| 2015/09/04 | 3,860 | 3,955 | 3,695 | 3,740 | -160 | -4.1% | 69,100 |
| 2015/09/03 | 3,940 | 3,995 | 3,890 | 3,900 | ±0 | ±0% | 42,400 |
| 2015/09/02 | 3,895 | 4,090 | 3,865 | 3,900 | -135 | -3.3% | 100,000 |
| 2015/09/01 | 4,180 | 4,285 | 4,015 | 4,035 | -100 | -2.4% | 152,000 |
| 2015/08/31 | 3,960 | 4,180 | 3,920 | 4,135 | +170 | +4.3% | 147,000 |
| 2015/08/28 | 3,880 | 3,980 | 3,830 | 3,965 | +195 | +5.2% | 79,700 |
| 2015/08/27 | 3,745 | 3,875 | 3,685 | 3,770 | +95 | +2.6% | 42,800 |
| 2015/08/26 | 3,555 | 3,695 | 3,555 | 3,675 | +190 | +5.5% | 71,100 |
| 2015/08/25 | 3,300 | 3,680 | 3,285 | 3,485 | +15 | +0.4% | 96,900 |
| 2015/08/24 | 3,610 | 3,680 | 3,445 | 3,470 | -275 | -7.3% | 81,500 |
| 2015/08/21 | 3,690 | 3,795 | 3,690 | 3,745 | -115 | -3% | 53,300 |
| 2015/08/20 | 3,805 | 3,880 | 3,805 | 3,860 | +15 | +0.4% | 24,800 |
| 2015/08/19 | 3,925 | 3,935 | 3,735 | 3,845 | -95 | -2.4% | 51,100 |
| 2015/08/18 | 3,950 | 3,960 | 3,925 | 3,940 | -30 | -0.8% | 26,800 |
| 2015/08/17 | 3,950 | 4,000 | 3,910 | 3,970 | +10 | +0.3% | 62,000 |
| 2015/08/14 | 3,870 | 3,960 | 3,855 | 3,960 | +90 | +2.3% | 98,200 |
| 2015/08/13 | 3,835 | 3,890 | 3,830 | 3,870 | +20 | +0.5% | 50,700 |
| 2015/08/12 | 3,885 | 3,900 | 3,840 | 3,850 | -35 | -0.9% | 40,100 |
| 2015/08/11 | 3,885 | 3,900 | 3,855 | 3,885 | +30 | +0.8% | 69,800 |
| 2015/08/10 | 3,825 | 3,865 | 3,810 | 3,855 | +40 | +1% | 64,400 |
| 2015/08/07 | 3,750 | 3,820 | 3,730 | 3,815 | +30 | +0.8% | 58,200 |
| 2015/08/06 | 3,785 | 3,805 | 3,755 | 3,785 | +10 | +0.3% | 55,900 |
| 2015/08/05 | 3,680 | 3,820 | 3,680 | 3,775 | +80 | +2.2% | 130,100 |
| 2015/08/04 | 3,705 | 3,710 | 3,665 | 3,695 | ±0 | ±0% | 44,100 |
| 2015/08/03 | 3,690 | 3,710 | 3,660 | 3,695 | +35 | +1% | 63,200 |
| 2015/07/31 | 3,645 | 3,675 | 3,550 | 3,660 | +15 | +0.4% | 62,700 |
| 2015/07/30 | 3,640 | 3,700 | 3,610 | 3,645 | +50 | +1.4% | 106,300 |
| 2015/07/29 | 3,520 | 3,615 | 3,510 | 3,595 | +165 | +4.8% | 159,300 |
| 2015/07/28 | 3,300 | 3,460 | 3,290 | 3,430 | +50 | +1.5% | 44,900 |
| 2015/07/27 | 3,405 | 3,430 | 3,330 | 3,380 | -60 | -1.7% | 28,700 |
| 2015/07/24 | 3,485 | 3,485 | 3,400 | 3,440 | -50 | -1.4% | 30,700 |
| 2015/07/23 | 3,480 | 3,500 | 3,450 | 3,490 | +10 | +0.3% | 30,500 |
| 2015/07/22 | 3,475 | 3,520 | 3,410 | 3,480 | +5 | +0.1% | 88,500 |
| 2015/07/21 | 3,340 | 3,475 | 3,340 | 3,475 | +175 | +5.3% | 102,000 |
| 2015/07/17 | 3,275 | 3,325 | 3,240 | 3,300 | +105 | +3.3% | 53,800 |
| 2015/07/16 | 3,205 | 3,220 | 3,185 | 3,195 | +15 | +0.5% | 13,800 |
| 2015/07/15 | 3,175 | 3,215 | 3,145 | 3,180 | +5 | +0.2% | 26,200 |
2351～
2400
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
