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 |
|---|---|---|---|---|---|---|---|
| 2014/06/11 | 4,110 | 4,180 | 4,080 | 4,170 | +15 | +0.4% | 114,200 |
| 2014/06/10 | 4,230 | 4,270 | 4,110 | 4,155 | -70 | -1.7% | 148,800 |
| 2014/06/09 | 4,215 | 4,280 | 4,150 | 4,225 | +80 | +1.9% | 179,100 |
| 2014/06/06 | 4,210 | 4,235 | 4,040 | 4,145 | -65 | -1.5% | 241,900 |
| 2014/06/05 | 4,285 | 4,290 | 4,180 | 4,210 | -30 | -0.7% | 192,600 |
| 2014/06/04 | 4,300 | 4,300 | 4,135 | 4,240 | -140 | -3.2% | 418,700 |
| 2014/06/03 | 4,450 | 4,745 | 4,335 | 4,380 | +115 | +2.7% | 1,379,600 |
| 2014/06/02 | 3,795 | 4,265 | 3,780 | 4,265 | +700 | +19.6% | 1,299,100 |
| 2014/05/30 | 3,690 | 3,750 | 3,500 | 3,565 | -125 | -3.4% | 274,600 |
| 2014/05/29 | 3,640 | 3,730 | 3,635 | 3,690 | +60 | +1.7% | 163,800 |
| 2014/05/28 | 3,620 | 3,680 | 3,595 | 3,630 | +5 | +0.1% | 115,800 |
| 2014/05/27 | 3,630 | 3,730 | 3,585 | 3,625 | +90 | +2.5% | 434,000 |
| 2014/05/26 | 3,275 | 3,555 | 3,275 | 3,535 | +285 | +8.8% | 232,800 |
| 2014/05/23 | 3,235 | 3,340 | 3,235 | 3,250 | +15 | +0.5% | 93,300 |
| 2014/05/22 | 3,265 | 3,300 | 3,175 | 3,235 | +25 | +0.8% | 94,200 |
| 2014/05/21 | 3,095 | 3,225 | 3,060 | 3,210 | +85 | +2.7% | 125,600 |
| 2014/05/20 | 3,180 | 3,240 | 3,065 | 3,125 | -45 | -1.4% | 193,300 |
| 2014/05/19 | 3,305 | 3,330 | 3,165 | 3,170 | -165 | -4.9% | 149,700 |
| 2014/05/16 | 3,350 | 3,385 | 3,315 | 3,335 | -80 | -2.3% | 99,400 |
| 2014/05/15 | 3,295 | 3,440 | 3,295 | 3,415 | +30 | +0.9% | 135,300 |
| 2014/05/14 | 3,220 | 3,405 | 3,155 | 3,385 | +125 | +3.8% | 289,800 |
| 2014/05/13 | 3,405 | 3,430 | 3,245 | 3,260 | -75 | -2.2% | 285,300 |
| 2014/05/12 | 3,500 | 3,525 | 3,335 | 3,335 | -190 | -5.4% | 250,500 |
| 2014/05/09 | 3,510 | 3,595 | 3,485 | 3,525 | -45 | -1.3% | 220,500 |
| 2014/05/08 | 3,730 | 3,765 | 3,560 | 3,570 | -135 | -3.6% | 318,900 |
| 2014/05/07 | 3,665 | 3,785 | 3,660 | 3,705 | +60 | +1.6% | 385,600 |
| 2014/05/02 | 3,605 | 3,660 | 3,545 | 3,645 | -15 | -0.4% | 463,900 |
| 2014/05/01 | 3,595 | 3,810 | 3,400 | 3,660 | +130 | +3.7% | 1,291,500 |
| 2014/04/30 | 3,960 | 4,050 | 3,470 | 3,530 | -640 | -15.3% | 2,798,700 |
| 2014/04/28 | 4,170 | 4,170 | 4,170 | 4,170 | -700 | -14.4% | 29,400 |
| 2014/04/25 | 4,870 | 4,870 | 4,870 | 4,870 | -1,000 | -17% | 25,600 |
| 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 |
2701～
2750
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
