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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 3,080 | 3,105 | 3,035 | 3,055 | -50 | -1.6% | 17,200 |
| 2015/04/02 | 3,090 | 3,150 | 3,085 | 3,105 | +35 | +1.1% | 46,800 |
| 2015/04/01 | 3,110 | 3,160 | 3,000 | 3,070 | -40 | -1.3% | 92,100 |
| 2015/03/31 | 3,000 | 3,130 | 3,000 | 3,110 | +142 | +4.8% | 77,400 |
| 2015/03/30 | 2,935 | 3,010 | 2,917 | 2,968 | +24 | +0.8% | 44,100 |
| 2015/03/27 | 2,960 | 3,005 | 2,930 | 2,944 | -66 | -2.2% | 47,900 |
| 2015/03/26 | 3,030 | 3,050 | 3,000 | 3,010 | -50 | -1.6% | 57,200 |
| 2015/03/25 | 3,050 | 3,080 | 3,035 | 3,060 | -35 | -1.1% | 36,400 |
| 2015/03/24 | 3,135 | 3,140 | 3,065 | 3,095 | -20 | -0.6% | 31,600 |
| 2015/03/23 | 3,125 | 3,145 | 3,100 | 3,115 | -5 | -0.2% | 33,700 |
| 2015/03/20 | 3,110 | 3,135 | 3,095 | 3,120 | +35 | +1.1% | 31,600 |
| 2015/03/19 | 3,105 | 3,145 | 3,010 | 3,085 | -20 | -0.6% | 86,300 |
| 2015/03/18 | 3,100 | 3,135 | 3,095 | 3,105 | +15 | +0.5% | 21,200 |
| 2015/03/17 | 3,190 | 3,190 | 3,080 | 3,090 | -50 | -1.6% | 54,300 |
| 2015/03/16 | 3,145 | 3,160 | 3,125 | 3,140 | +30 | +1% | 45,500 |
| 2015/03/13 | 3,105 | 3,140 | 3,105 | 3,110 | +15 | +0.5% | 60,200 |
| 2015/03/12 | 3,075 | 3,110 | 3,065 | 3,095 | +35 | +1.1% | 47,600 |
| 2015/03/11 | 3,050 | 3,075 | 3,040 | 3,060 | -5 | -0.2% | 47,900 |
| 2015/03/10 | 3,080 | 3,105 | 3,060 | 3,065 | -30 | -1% | 59,600 |
| 2015/03/09 | 3,120 | 3,180 | 3,080 | 3,095 | +5 | +0.2% | 80,900 |
| 2015/03/06 | 3,130 | 3,185 | 3,060 | 3,090 | -40 | -1.3% | 50,300 |
| 2015/03/05 | 3,135 | 3,195 | 3,120 | 3,130 | -40 | -1.3% | 42,200 |
| 2015/03/04 | 3,200 | 3,215 | 3,130 | 3,170 | -80 | -2.5% | 64,700 |
| 2015/03/03 | 3,270 | 3,335 | 3,225 | 3,250 | +5 | +0.2% | 64,700 |
| 2015/03/02 | 3,305 | 3,320 | 3,245 | 3,245 | -95 | -2.8% | 64,300 |
| 2015/02/27 | 3,355 | 3,385 | 3,315 | 3,340 | -35 | -1% | 37,100 |
| 2015/02/26 | 3,300 | 3,390 | 3,300 | 3,375 | +80 | +2.4% | 64,000 |
| 2015/02/25 | 3,410 | 3,415 | 3,280 | 3,295 | -145 | -4.2% | 105,800 |
| 2015/02/24 | 3,425 | 3,470 | 3,405 | 3,440 | +10 | +0.3% | 43,400 |
| 2015/02/23 | 3,450 | 3,485 | 3,420 | 3,430 | -5 | -0.1% | 34,000 |
| 2015/02/20 | 3,380 | 3,470 | 3,380 | 3,435 | +25 | +0.7% | 53,500 |
| 2015/02/19 | 3,495 | 3,500 | 3,385 | 3,410 | -85 | -2.4% | 63,900 |
| 2015/02/18 | 3,410 | 3,500 | 3,335 | 3,495 | +25 | +0.7% | 119,600 |
| 2015/02/17 | 3,455 | 3,495 | 3,450 | 3,470 | +30 | +0.9% | 89,600 |
| 2015/02/16 | 3,375 | 3,455 | 3,365 | 3,440 | +70 | +2.1% | 117,400 |
| 2015/02/13 | 3,295 | 3,385 | 3,245 | 3,370 | +85 | +2.6% | 94,900 |
| 2015/02/12 | 3,395 | 3,550 | 3,210 | 3,285 | -15 | -0.5% | 255,900 |
| 2015/02/10 | 3,050 | 3,325 | 3,050 | 3,300 | +250 | +8.2% | 335,200 |
| 2015/02/09 | 2,920 | 3,050 | 2,920 | 3,050 | +147 | +5.1% | 127,200 |
| 2015/02/06 | 2,894 | 2,920 | 2,835 | 2,903 | +14 | +0.5% | 57,100 |
| 2015/02/05 | 2,895 | 2,908 | 2,828 | 2,889 | +9 | +0.3% | 66,600 |
| 2015/02/04 | 2,810 | 2,897 | 2,810 | 2,880 | +74 | +2.6% | 101,000 |
| 2015/02/03 | 2,710 | 2,834 | 2,710 | 2,806 | +99 | +3.7% | 143,700 |
| 2015/02/02 | 2,630 | 2,719 | 2,616 | 2,707 | +55 | +2.1% | 46,900 |
| 2015/01/30 | 2,570 | 2,677 | 2,570 | 2,652 | -12 | -0.5% | 83,800 |
| 2015/01/29 | 2,700 | 2,710 | 2,630 | 2,664 | -68 | -2.5% | 88,400 |
| 2015/01/28 | 2,670 | 2,736 | 2,635 | 2,732 | +54 | +2% | 74,200 |
| 2015/01/27 | 2,630 | 2,689 | 2,627 | 2,678 | +51 | +1.9% | 52,100 |
| 2015/01/26 | 2,570 | 2,635 | 2,566 | 2,627 | +36 | +1.4% | 49,500 |
| 2015/01/23 | 2,570 | 2,595 | 2,555 | 2,591 | +49 | +1.9% | 28,000 |
2501～
2550
件表示中 / 6023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 | 433,000円 | +11.3% | +4.7% | 3.00% | 14.40倍 | 1.38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 |
| ミツバ | 83,000円 | -2.7% | -24.2% | 1.81% | 4.24倍 | 0.45倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 東光高岳 | 234,300円 | +1.3% | 0.0% | 3.16% | 9.64倍 | 0.62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 |
| ＢＵＦＦＡＬＯ | 229,800円 | -26.0% | -50.2% | 3.48% | 9.12倍 | 0.65倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 遠藤照 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.53倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
