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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 3,200 | 3,215 | 3,150 | 3,155 | -70 | -2.2% | 99,300 |
| 2014/08/01 | 3,285 | 3,290 | 3,220 | 3,225 | -115 | -3.4% | 162,500 |
| 2014/07/31 | 3,520 | 3,530 | 3,320 | 3,340 | -205 | -5.8% | 318,000 |
| 2014/07/30 | 3,610 | 3,700 | 3,500 | 3,545 | -320 | -8.3% | 375,500 |
| 2014/07/29 | 3,690 | 3,890 | 3,640 | 3,865 | +205 | +5.6% | 210,600 |
| 2014/07/28 | 3,685 | 3,715 | 3,645 | 3,660 | -40 | -1.1% | 65,000 |
| 2014/07/25 | 3,700 | 3,730 | 3,675 | 3,700 | +40 | +1.1% | 55,900 |
| 2014/07/24 | 3,665 | 3,675 | 3,635 | 3,660 | +30 | +0.8% | 31,500 |
| 2014/07/23 | 3,650 | 3,705 | 3,630 | 3,630 | -50 | -1.4% | 53,300 |
| 2014/07/22 | 3,655 | 3,725 | 3,640 | 3,680 | +30 | +0.8% | 60,100 |
| 2014/07/18 | 3,670 | 3,700 | 3,620 | 3,650 | -50 | -1.4% | 51,000 |
| 2014/07/17 | 3,850 | 3,850 | 3,680 | 3,700 | -110 | -2.9% | 90,600 |
| 2014/07/16 | 3,830 | 3,870 | 3,780 | 3,810 | -85 | -2.2% | 88,700 |
| 2014/07/15 | 3,855 | 3,915 | 3,850 | 3,895 | -10 | -0.3% | 84,900 |
| 2014/07/14 | 3,735 | 3,920 | 3,735 | 3,905 | +175 | +4.7% | 182,100 |
| 2014/07/11 | 3,650 | 3,750 | 3,580 | 3,730 | +10 | +0.3% | 135,700 |
| 2014/07/10 | 3,785 | 3,785 | 3,640 | 3,720 | -35 | -0.9% | 156,200 |
| 2014/07/09 | 3,690 | 3,770 | 3,660 | 3,755 | +35 | +0.9% | 101,600 |
| 2014/07/08 | 3,800 | 3,815 | 3,715 | 3,720 | -70 | -1.8% | 111,900 |
| 2014/07/07 | 3,825 | 3,880 | 3,790 | 3,790 | -5 | -0.1% | 72,700 |
| 2014/07/04 | 3,810 | 3,850 | 3,790 | 3,795 | -5 | -0.1% | 75,000 |
| 2014/07/03 | 3,870 | 3,875 | 3,800 | 3,800 | -65 | -1.7% | 116,300 |
| 2014/07/02 | 3,915 | 3,935 | 3,855 | 3,865 | -30 | -0.8% | 77,000 |
| 2014/07/01 | 3,970 | 3,995 | 3,880 | 3,895 | -70 | -1.8% | 84,400 |
| 2014/06/30 | 3,910 | 3,965 | 3,855 | 3,965 | +105 | +2.7% | 86,400 |
| 2014/06/27 | 3,945 | 3,945 | 3,810 | 3,860 | -95 | -2.4% | 117,000 |
| 2014/06/26 | 4,005 | 4,020 | 3,950 | 3,955 | -55 | -1.4% | 81,200 |
| 2014/06/25 | 4,085 | 4,130 | 4,000 | 4,010 | -135 | -3.3% | 123,600 |
| 2014/06/24 | 3,975 | 4,155 | 3,970 | 4,145 | +170 | +4.3% | 118,200 |
| 2014/06/23 | 4,020 | 4,050 | 3,970 | 3,975 | -40 | -1% | 91,800 |
| 2014/06/20 | 4,090 | 4,090 | 4,005 | 4,015 | -65 | -1.6% | 143,500 |
| 2014/06/19 | 4,120 | 4,120 | 4,070 | 4,080 | -5 | -0.1% | 110,400 |
| 2014/06/18 | 4,135 | 4,140 | 4,070 | 4,085 | -25 | -0.6% | 124,200 |
| 2014/06/17 | 4,145 | 4,170 | 4,075 | 4,110 | -25 | -0.6% | 74,600 |
| 2014/06/16 | 4,160 | 4,195 | 4,110 | 4,135 | -70 | -1.7% | 85,700 |
| 2014/06/13 | 4,095 | 4,225 | 4,080 | 4,205 | +70 | +1.7% | 127,400 |
| 2014/06/12 | 4,100 | 4,175 | 4,080 | 4,135 | -35 | -0.8% | 84,500 |
| 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 |
2701～
2750
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
