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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 3,430 | 3,535 | 3,410 | 3,475 | +40 | +1.2% | 80,700 |
| 2015/05/29 | 3,400 | 3,465 | 3,360 | 3,435 | -5 | -0.1% | 118,000 |
| 2015/05/28 | 3,515 | 3,515 | 3,420 | 3,440 | -80 | -2.3% | 83,100 |
| 2015/05/27 | 3,540 | 3,550 | 3,495 | 3,520 | -85 | -2.4% | 63,700 |
| 2015/05/26 | 3,625 | 3,625 | 3,595 | 3,605 | +15 | +0.4% | 23,300 |
| 2015/05/25 | 3,590 | 3,635 | 3,570 | 3,590 | -10 | -0.3% | 34,500 |
| 2015/05/22 | 3,615 | 3,640 | 3,590 | 3,600 | -65 | -1.8% | 22,400 |
| 2015/05/21 | 3,610 | 3,665 | 3,570 | 3,665 | +25 | +0.7% | 45,000 |
| 2015/05/20 | 3,620 | 3,665 | 3,600 | 3,640 | +30 | +0.8% | 30,200 |
| 2015/05/19 | 3,635 | 3,640 | 3,585 | 3,610 | -10 | -0.3% | 28,800 |
| 2015/05/18 | 3,720 | 3,720 | 3,570 | 3,620 | -70 | -1.9% | 57,800 |
| 2015/05/15 | 3,700 | 3,715 | 3,600 | 3,690 | +60 | +1.7% | 60,200 |
| 2015/05/14 | 3,620 | 3,645 | 3,600 | 3,630 | -25 | -0.7% | 29,400 |
| 2015/05/13 | 3,715 | 3,725 | 3,585 | 3,655 | -90 | -2.4% | 72,100 |
| 2015/05/12 | 3,805 | 3,805 | 3,715 | 3,745 | -20 | -0.5% | 30,300 |
| 2015/05/11 | 3,815 | 3,815 | 3,725 | 3,765 | +60 | +1.6% | 36,100 |
| 2015/05/08 | 3,800 | 3,825 | 3,700 | 3,705 | -45 | -1.2% | 62,700 |
| 2015/05/07 | 3,625 | 3,780 | 3,625 | 3,750 | +125 | +3.4% | 77,000 |
| 2015/05/01 | 3,690 | 3,830 | 3,585 | 3,625 | -85 | -2.3% | 113,300 |
| 2015/04/30 | 3,795 | 3,830 | 3,690 | 3,710 | -85 | -2.2% | 151,600 |
| 2015/04/28 | 3,545 | 3,895 | 3,545 | 3,795 | +320 | +9.2% | 424,100 |
| 2015/04/27 | 3,490 | 3,490 | 3,440 | 3,475 | +35 | +1% | 23,300 |
| 2015/04/24 | 3,445 | 3,470 | 3,405 | 3,440 | -20 | -0.6% | 25,600 |
| 2015/04/23 | 3,520 | 3,520 | 3,425 | 3,460 | -40 | -1.1% | 43,500 |
| 2015/04/22 | 3,375 | 3,515 | 3,375 | 3,500 | +160 | +4.8% | 99,100 |
| 2015/04/21 | 3,360 | 3,375 | 3,320 | 3,340 | -40 | -1.2% | 32,400 |
| 2015/04/20 | 3,350 | 3,430 | 3,300 | 3,380 | +20 | +0.6% | 41,100 |
| 2015/04/17 | 3,420 | 3,530 | 3,330 | 3,360 | -60 | -1.8% | 99,200 |
| 2015/04/16 | 3,460 | 3,460 | 3,380 | 3,420 | -40 | -1.2% | 34,900 |
| 2015/04/15 | 3,480 | 3,500 | 3,410 | 3,460 | -30 | -0.9% | 56,400 |
| 2015/04/14 | 3,495 | 3,495 | 3,430 | 3,490 | +30 | +0.9% | 68,300 |
| 2015/04/13 | 3,405 | 3,490 | 3,400 | 3,460 | +55 | +1.6% | 67,200 |
| 2015/04/10 | 3,430 | 3,435 | 3,360 | 3,405 | -5 | -0.1% | 45,900 |
| 2015/04/09 | 3,320 | 3,425 | 3,320 | 3,410 | +85 | +2.6% | 71,200 |
| 2015/04/08 | 3,320 | 3,400 | 3,270 | 3,325 | +5 | +0.2% | 128,400 |
| 2015/04/07 | 3,150 | 3,330 | 3,150 | 3,320 | +180 | +5.7% | 135,600 |
| 2015/04/06 | 3,060 | 3,140 | 3,025 | 3,140 | +85 | +2.8% | 39,700 |
| 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 |
2501～
2550
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 | 464,500円 | +11.3% | +4.7% | 2.80% | 15.31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 | 112,600円 | +4.8% | +38.4% | 2.66% | 37.67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 | 43,900円 | -3.6% | -4.9% | 3.19% | 10.84倍 | 0.60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 | 112,700円 | +7.7% | +19.9% | 3.73% | 12.34倍 | 0.68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 | 432,500円 | +9.2% | +11.3% | 2.54% | 14.85倍 | 1.03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
