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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 1,510 | 1,515 | 1,485 | 1,495 | -15 | -1% | 13,700 |
| 2013/02/28 | 1,502.5 | 1,512.5 | 1,489 | 1,510 | +7.5 | +0.5% | 23,700 |
| 2013/02/27 | 1,517.5 | 1,540 | 1,480 | 1,502.5 | -15 | -1% | 22,300 |
| 2013/02/26 | 1,494.5 | 1,525 | 1,465.5 | 1,517.5 | +7.5 | +0.5% | 19,900 |
| 2013/02/25 | 1,449.5 | 1,525 | 1,445 | 1,510 | +80.5 | +5.6% | 70,100 |
| 2013/02/22 | 1,425.5 | 1,444.5 | 1,417 | 1,429.5 | -19.5 | -1.3% | 19,300 |
| 2013/02/21 | 1,439.5 | 1,449.5 | 1,431 | 1,449 | +14 | +1% | 24,600 |
| 2013/02/20 | 1,397.5 | 1,435 | 1,391 | 1,435 | +52 | +3.8% | 36,000 |
| 2013/02/19 | 1,353.5 | 1,391 | 1,353.5 | 1,383 | +29.5 | +2.2% | 14,500 |
| 2013/02/18 | 1,345.5 | 1,366.5 | 1,337.5 | 1,353.5 | +10 | +0.7% | 18,400 |
| 2013/02/15 | 1,339.5 | 1,375 | 1,335 | 1,343.5 | -7.5 | -0.6% | 23,800 |
| 2013/02/14 | 1,365 | 1,382.5 | 1,330 | 1,351 | -21.5 | -1.6% | 21,800 |
| 2013/02/13 | 1,400 | 1,400 | 1,300 | 1,372.5 | -30 | -2.1% | 57,500 |
| 2013/02/12 | 1,429.5 | 1,439.5 | 1,377 | 1,402.5 | -27 | -1.9% | 21,200 |
| 2013/02/08 | 1,430 | 1,450 | 1,426.5 | 1,429.5 | -8 | -0.6% | 15,300 |
| 2013/02/07 | 1,459.5 | 1,459.5 | 1,425 | 1,437.5 | -5.5 | -0.4% | 17,900 |
| 2013/02/06 | 1,419 | 1,461.5 | 1,419 | 1,443 | +14.5 | +1% | 27,900 |
| 2013/02/05 | 1,443 | 1,450 | 1,417.5 | 1,428.5 | -5.5 | -0.4% | 25,200 |
| 2013/02/04 | 1,397 | 1,439 | 1,390.5 | 1,434 | +38.5 | +2.8% | 27,800 |
| 2013/02/01 | 1,414 | 1,424.5 | 1,375 | 1,395.5 | -18.5 | -1.3% | 42,500 |
| 2013/01/31 | 1,449.5 | 1,449.5 | 1,410 | 1,414 | -17 | -1.2% | 32,200 |
| 2013/01/30 | 1,477.5 | 1,477.5 | 1,425 | 1,431 | +28.5 | +2% | 43,100 |
| 2013/01/29 | 1,412.5 | 1,440 | 1,402.5 | 1,402.5 | +2 | +0.1% | 24,700 |
| 2013/01/28 | 1,398.5 | 1,408.5 | 1,387 | 1,400.5 | +8.5 | +0.6% | 19,000 |
| 2013/01/25 | 1,412.5 | 1,420 | 1,361.5 | 1,392 | +4.5 | +0.3% | 16,500 |
| 2013/01/24 | 1,325 | 1,396.5 | 1,316 | 1,387.5 | +58.5 | +4.4% | 26,300 |
| 2013/01/23 | 1,375 | 1,384.5 | 1,301 | 1,329 | -66 | -4.7% | 25,700 |
| 2013/01/22 | 1,417 | 1,420 | 1,355.5 | 1,395 | -9 | -0.6% | 19,200 |
| 2013/01/21 | 1,383.5 | 1,416 | 1,360 | 1,404 | +20.5 | +1.5% | 18,800 |
| 2013/01/18 | 1,372.5 | 1,398 | 1,372.5 | 1,383.5 | +11.5 | +0.8% | 13,000 |
| 2013/01/17 | 1,403 | 1,427.5 | 1,357 | 1,372 | -31 | -2.2% | 35,400 |
| 2013/01/16 | 1,400 | 1,439 | 1,383 | 1,403 | -0.5 | ±0% | 77,800 |
| 2013/01/15 | 1,300 | 1,450 | 1,280 | 1,403.5 | +126.5 | +9.9% | 52,300 |
| 2013/01/11 | 1,275 | 1,285 | 1,225 | 1,277 | +20 | +1.6% | 45,700 |
| 2013/01/10 | 1,275 | 1,275 | 1,250 | 1,257 | -0.5 | ±0% | 33,200 |
| 2013/01/09 | 1,224.5 | 1,265 | 1,221.5 | 1,257.5 | +37 | +3% | 51,000 |
| 2013/01/08 | 1,215 | 1,231 | 1,192.5 | 1,220.5 | +18 | +1.5% | 30,900 |
| 2013/01/07 | 1,210 | 1,210.5 | 1,190 | 1,202.5 | +15 | +1.3% | 30,200 |
| 2013/01/04 | 1,200 | 1,200 | 1,175 | 1,187.5 | +25.5 | +2.2% | 27,400 |
| 2012/12/28 | 1,180.5 | 1,205 | 1,146.5 | 1,162 | -18 | -1.5% | 46,600 |
| 2012/12/27 | 1,219.5 | 1,232 | 1,180 | 1,180 | -27.5 | -2.3% | 24,200 |
| 2012/12/26 | 1,222 | 1,222.5 | 1,205.5 | 1,207.5 | -15 | -1.2% | 7,100 |
| 2012/12/25 | 1,189 | 1,222.5 | 1,189 | 1,222.5 | +41.5 | +3.5% | 18,400 |
| 2012/12/21 | 1,186 | 1,197.5 | 1,151 | 1,181 | -4.5 | -0.4% | 26,100 |
| 2012/12/20 | 1,198 | 1,204 | 1,165 | 1,185.5 | -20.5 | -1.7% | 18,000 |
| 2012/12/19 | 1,181 | 1,215.5 | 1,161.5 | 1,206 | +25 | +2.1% | 47,600 |
| 2012/12/18 | 1,196.5 | 1,196.5 | 1,160 | 1,181 | -8.5 | -0.7% | 18,600 |
| 2012/12/17 | 1,222.5 | 1,222.5 | 1,155 | 1,189.5 | -6 | -0.5% | 22,000 |
| 2012/12/14 | 1,195 | 1,210 | 1,190 | 1,195.5 | +20 | +1.7% | 34,100 |
| 2012/12/13 | 1,165 | 1,187 | 1,165 | 1,175.5 | +13 | +1.1% | 30,300 |
3051～
3100
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% | 15.30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% | 14.41倍 | 0.99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
