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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 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 |
2401～
2450
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
