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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 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 |
| 2014/02/12 | 7,500 | 7,590 | 7,420 | 7,480 | +120 | +1.6% | 66,500 |
| 2014/02/10 | 7,280 | 7,390 | 7,200 | 7,360 | +200 | +2.8% | 61,300 |
| 2014/02/07 | 7,260 | 7,290 | 7,090 | 7,160 | +90 | +1.3% | 86,100 |
| 2014/02/06 | 6,960 | 7,150 | 6,900 | 7,070 | +190 | +2.8% | 112,100 |
| 2014/02/05 | 7,250 | 7,270 | 6,760 | 6,880 | +10 | +0.1% | 179,300 |
| 2014/02/04 | 7,010 | 7,300 | 6,840 | 6,870 | -680 | -9% | 221,200 |
| 2014/02/03 | 8,000 | 8,010 | 7,530 | 7,550 | -560 | -6.9% | 223,200 |
| 2014/01/31 | 8,430 | 8,460 | 7,820 | 8,110 | -170 | -2.1% | 208,400 |
| 2014/01/30 | 8,090 | 8,440 | 7,950 | 8,280 | -30 | -0.4% | 249,600 |
| 2014/01/29 | 8,110 | 8,340 | 8,060 | 8,310 | +250 | +3.1% | 108,800 |
| 2014/01/28 | 8,010 | 8,290 | 7,990 | 8,060 | +60 | +0.8% | 94,900 |
| 2014/01/27 | 8,000 | 8,070 | 7,920 | 8,000 | -170 | -2.1% | 100,300 |
| 2014/01/24 | 8,140 | 8,310 | 8,110 | 8,170 | -100 | -1.2% | 86,100 |
| 2014/01/23 | 8,550 | 8,550 | 8,220 | 8,270 | -190 | -2.2% | 138,100 |
| 2014/01/22 | 8,150 | 8,500 | 8,060 | 8,460 | +440 | +5.5% | 307,400 |
| 2014/01/21 | 7,880 | 8,200 | 7,840 | 8,020 | +230 | +3% | 216,000 |
| 2014/01/20 | 7,900 | 7,900 | 7,700 | 7,790 | -120 | -1.5% | 121,700 |
| 2014/01/17 | 7,850 | 8,000 | 7,770 | 7,910 | -10 | -0.1% | 123,600 |
| 2014/01/16 | 8,130 | 8,170 | 7,870 | 7,920 | -130 | -1.6% | 151,700 |
| 2014/01/15 | 8,270 | 8,270 | 7,980 | 8,050 | -50 | -0.6% | 106,200 |
| 2014/01/14 | 8,260 | 8,350 | 8,050 | 8,100 | -290 | -3.5% | 139,800 |
| 2014/01/10 | 8,550 | 8,550 | 8,370 | 8,390 | -130 | -1.5% | 86,000 |
| 2014/01/09 | 8,470 | 8,520 | 8,360 | 8,520 | +100 | +1.2% | 89,200 |
| 2014/01/08 | 8,450 | 8,510 | 8,330 | 8,420 | +60 | +0.7% | 101,500 |
| 2014/01/07 | 8,400 | 8,550 | 8,270 | 8,360 | -30 | -0.4% | 155,000 |
| 2014/01/06 | 7,980 | 8,440 | 7,980 | 8,390 | +270 | +3.3% | 212,800 |
| 2013/12/30 | 8,390 | 8,530 | 8,030 | 8,120 | -130 | -1.6% | 382,600 |
| 2013/12/27 | 8,500 | 8,600 | 8,160 | 8,250 | -140 | -1.7% | 202,000 |
| 2013/12/26 | 8,350 | 8,530 | 8,210 | 8,390 | +120 | +1.5% | 199,300 |
| 2013/12/25 | 7,890 | 8,290 | 7,800 | 8,270 | +510 | +6.6% | 336,700 |
| 2013/12/24 | 7,700 | 8,370 | 7,690 | 7,760 | +210 | +2.8% | 671,000 |
| 2013/12/20 | 7,660 | 7,700 | 7,520 | 7,550 | -160 | -2.1% | 99,100 |
2801～
2850
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
