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 |
|---|---|---|---|---|---|---|---|
| 2014/04/24 | 5,810 | 5,880 | 5,780 | 5,870 | -40 | -0.7% | 63,600 |
| 2014/04/23 | 5,790 | 5,910 | 5,690 | 5,910 | +130 | +2.2% | 43,800 |
| 2014/04/22 | 5,930 | 5,970 | 5,770 | 5,780 | -150 | -2.5% | 50,100 |
| 2014/04/21 | 5,930 | 5,980 | 5,790 | 5,930 | +90 | +1.5% | 70,900 |
| 2014/04/18 | 5,860 | 5,960 | 5,800 | 5,840 | -50 | -0.8% | 55,600 |
| 2014/04/17 | 5,710 | 6,050 | 5,710 | 5,890 | +230 | +4.1% | 147,100 |
| 2014/04/16 | 5,450 | 5,670 | 5,380 | 5,660 | +280 | +5.2% | 88,400 |
| 2014/04/15 | 5,660 | 5,670 | 5,340 | 5,380 | -180 | -3.2% | 61,400 |
| 2014/04/14 | 5,680 | 5,760 | 5,490 | 5,560 | -20 | -0.4% | 48,200 |
| 2014/04/11 | 5,500 | 5,650 | 5,400 | 5,580 | -110 | -1.9% | 75,800 |
| 2014/04/10 | 5,970 | 5,990 | 5,640 | 5,690 | -180 | -3.1% | 51,800 |
| 2014/04/09 | 5,790 | 5,980 | 5,660 | 5,870 | +70 | +1.2% | 71,000 |
| 2014/04/08 | 6,080 | 6,080 | 5,790 | 5,800 | -380 | -6.1% | 82,900 |
| 2014/04/07 | 6,200 | 6,350 | 6,120 | 6,180 | -210 | -3.3% | 68,200 |
| 2014/04/04 | 6,370 | 6,390 | 6,320 | 6,390 | +60 | +0.9% | 53,200 |
| 2014/04/03 | 6,250 | 6,330 | 6,150 | 6,330 | +100 | +1.6% | 95,200 |
| 2014/04/02 | 6,170 | 6,250 | 6,080 | 6,230 | +160 | +2.6% | 74,300 |
| 2014/04/01 | 6,090 | 6,210 | 5,960 | 6,070 | -20 | -0.3% | 75,400 |
| 2014/03/31 | 5,990 | 6,120 | 5,860 | 6,090 | +140 | +2.4% | 83,200 |
| 2014/03/28 | 5,550 | 5,960 | 5,550 | 5,950 | +300 | +5.3% | 88,100 |
| 2014/03/27 | 5,280 | 5,670 | 5,160 | 5,650 | +220 | +4.1% | 124,400 |
| 2014/03/26 | 5,620 | 5,740 | 5,310 | 5,430 | -240 | -4.2% | 146,800 |
| 2014/03/25 | 6,000 | 6,000 | 5,640 | 5,670 | -380 | -6.3% | 94,300 |
| 2014/03/24 | 5,900 | 6,160 | 5,830 | 6,050 | +230 | +4% | 83,700 |
| 2014/03/20 | 6,050 | 6,080 | 5,610 | 5,820 | -250 | -4.1% | 171,000 |
| 2014/03/19 | 6,200 | 6,200 | 6,030 | 6,070 | -130 | -2.1% | 65,000 |
| 2014/03/18 | 6,300 | 6,400 | 6,140 | 6,200 | +30 | +0.5% | 56,500 |
| 2014/03/17 | 6,100 | 6,250 | 6,090 | 6,170 | +30 | +0.5% | 69,900 |
| 2014/03/14 | 6,150 | 6,240 | 6,120 | 6,140 | -230 | -3.6% | 91,600 |
| 2014/03/13 | 6,310 | 6,480 | 6,310 | 6,370 | +30 | +0.5% | 40,100 |
| 2014/03/12 | 6,510 | 6,580 | 6,310 | 6,340 | -320 | -4.8% | 161,000 |
| 2014/03/11 | 6,930 | 7,170 | 6,590 | 6,660 | -170 | -2.5% | 227,500 |
| 2014/03/10 | 6,520 | 6,850 | 6,500 | 6,830 | +390 | +6.1% | 164,900 |
| 2014/03/07 | 6,140 | 6,490 | 6,130 | 6,440 | +310 | +5.1% | 124,200 |
| 2014/03/06 | 6,180 | 6,200 | 6,030 | 6,130 | -40 | -0.6% | 66,800 |
| 2014/03/05 | 6,230 | 6,290 | 6,150 | 6,170 | +80 | +1.3% | 77,500 |
| 2014/03/04 | 6,010 | 6,130 | 5,980 | 6,090 | -90 | -1.5% | 106,300 |
| 2014/03/03 | 6,300 | 6,300 | 6,080 | 6,180 | -230 | -3.6% | 106,900 |
| 2014/02/28 | 6,330 | 6,470 | 6,330 | 6,410 | -20 | -0.3% | 68,700 |
| 2014/02/27 | 6,470 | 6,510 | 6,330 | 6,430 | -50 | -0.8% | 84,900 |
| 2014/02/26 | 6,610 | 6,640 | 6,480 | 6,480 | -130 | -2% | 74,800 |
| 2014/02/25 | 6,490 | 6,680 | 6,420 | 6,610 | +250 | +3.9% | 149,300 |
| 2014/02/24 | 6,340 | 6,490 | 6,230 | 6,360 | -30 | -0.5% | 162,200 |
| 2014/02/21 | 6,530 | 6,650 | 6,220 | 6,390 | -70 | -1.1% | 278,900 |
| 2014/02/20 | 6,950 | 7,030 | 6,360 | 6,460 | -650 | -9.1% | 402,200 |
| 2014/02/19 | 7,040 | 7,170 | 7,010 | 7,110 | -50 | -0.7% | 39,000 |
| 2014/02/18 | 7,010 | 7,230 | 6,910 | 7,160 | +150 | +2.1% | 77,400 |
| 2014/02/17 | 7,060 | 7,110 | 6,760 | 7,010 | -50 | -0.7% | 107,300 |
| 2014/02/14 | 7,270 | 7,340 | 7,000 | 7,060 | -130 | -1.8% | 85,600 |
| 2014/02/13 | 7,500 | 7,500 | 7,150 | 7,190 | -290 | -3.9% | 75,000 |
2701～
2750
件表示中 / 5992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 | 415,000円 | +11.3% | +4.7% | 3.13% | 13.83倍 | 1.33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 | 80,800円 | -2.7% | -24.2% | 1.86% | 4.13倍 | 0.44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 | 226,400円 | +1.3% | 0.0% | 3.27% | 9.32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 |
| ＴＯＡ | 99,300円 | +7.7% | +19.9% | 4.23% | 10.86倍 | 0.60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 |
| ＢＵＦＦＡＬＯ | 209,000円 | -26.0% | -50.2% | 3.83% | 8.30倍 | 0.59倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
