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 |
|---|---|---|---|---|---|---|---|
| 2012/11/15 | 1,047.5 | 1,075.5 | 1,031.5 | 1,069.5 | +40 | +3.9% | 14,700 |
| 2012/11/14 | 1,029 | 1,039 | 1,026 | 1,029.5 | -2 | -0.2% | 9,800 |
| 2012/11/13 | 1,041 | 1,059 | 1,008 | 1,031.5 | -18.5 | -1.8% | 15,900 |
| 2012/11/12 | 1,052 | 1,057 | 1,048 | 1,050 | -16 | -1.5% | 4,900 |
| 2012/11/09 | 1,050 | 1,073 | 1,028 | 1,066 | +16 | +1.5% | 9,500 |
| 2012/11/08 | 1,059 | 1,063.5 | 1,035.5 | 1,050 | -14.5 | -1.4% | 5,000 |
| 2012/11/07 | 1,075 | 1,077 | 1,062 | 1,064.5 | -4 | -0.4% | 5,900 |
| 2012/11/06 | 1,057.5 | 1,075 | 1,057.5 | 1,068.5 | +11 | +1% | 13,100 |
| 2012/11/05 | 1,060 | 1,069 | 1,026 | 1,057.5 | -12 | -1.1% | 14,600 |
| 2012/11/02 | 1,076.5 | 1,077.5 | 1,056 | 1,069.5 | -6.5 | -0.6% | 15,700 |
| 2012/11/01 | 1,087.5 | 1,087.5 | 1,070.5 | 1,076 | -5 | -0.5% | 15,600 |
| 2012/10/31 | 1,091 | 1,091 | 1,079 | 1,081 | -9.5 | -0.9% | 21,000 |
| 2012/10/30 | 1,090 | 1,099 | 1,079.5 | 1,090.5 | +1 | +0.1% | 37,000 |
| 2012/10/29 | 1,100 | 1,106 | 1,078 | 1,089.5 | -20.5 | -1.8% | 12,600 |
| 2012/10/26 | 1,094.5 | 1,114.5 | 1,070 | 1,110 | +1 | +0.1% | 21,100 |
| 2012/10/25 | 1,090 | 1,110 | 1,090 | 1,109 | +10 | +0.9% | 9,500 |
| 2012/10/24 | 1,110 | 1,110 | 1,085.5 | 1,099 | -11 | -1% | 10,000 |
| 2012/10/23 | 1,099 | 1,125 | 1,099 | 1,110 | -0.5 | ±0% | 12,200 |
| 2012/10/22 | 1,101.5 | 1,113 | 1,095 | 1,110.5 | +0.5 | ±0% | 6,600 |
| 2012/10/19 | 1,100 | 1,111 | 1,085 | 1,110 | +10 | +0.9% | 13,500 |
| 2012/10/18 | 1,088.5 | 1,107 | 1,078.5 | 1,100 | +20 | +1.9% | 25,200 |
| 2012/10/17 | 1,062 | 1,100 | 1,062 | 1,080 | +8.5 | +0.8% | 27,500 |
| 2012/10/16 | 1,110.5 | 1,125 | 1,066 | 1,071.5 | -53.5 | -4.8% | 30,000 |
| 2012/10/15 | 1,108.5 | 1,125 | 1,101 | 1,125 | +1.5 | +0.1% | 10,900 |
| 2012/10/12 | 1,120 | 1,174.5 | 1,111.5 | 1,123.5 | +5.5 | +0.5% | 43,400 |
| 2012/10/11 | 1,118 | 1,127.5 | 1,102.5 | 1,118 | ±0 | ±0% | 25,800 |
| 2012/10/10 | 1,120 | 1,125 | 1,107.5 | 1,118 | +6 | +0.5% | 22,400 |
| 2012/10/09 | 1,057 | 1,125 | 1,057 | 1,112 | +32 | +3% | 27,900 |
| 2012/10/05 | 1,082.5 | 1,082.5 | 1,057.5 | 1,080 | -2.5 | -0.2% | 16,000 |
| 2012/10/04 | 1,049.5 | 1,083.5 | 1,013.5 | 1,082.5 | +33.5 | +3.2% | 20,000 |
| 2012/10/03 | 1,025 | 1,049.5 | 1,020 | 1,049 | +25.5 | +2.5% | 20,600 |
| 2012/10/02 | 1,026 | 1,026 | 1,022 | 1,023.5 | -2.5 | -0.2% | 12,800 |
| 2012/10/01 | 1,017.5 | 1,029.5 | 1,010 | 1,026 | +10 | +1% | 13,500 |
| 2012/09/28 | 1,011 | 1,018 | 1,008 | 1,016 | +5.5 | +0.5% | 9,200 |
| 2012/09/27 | 1,007 | 1,010.5 | 1,002 | 1,010.5 | +1.5 | +0.1% | 12,700 |
| 2012/09/26 | 997.5 | 1,009 | 982 | 1,009 | +4.5 | +0.4% | 6,100 |
| 2012/09/25 | 1,000 | 1,009 | 995 | 1,004.5 | -8 | -0.8% | 9,500 |
| 2012/09/24 | 1,009 | 1,012.5 | 1,004 | 1,012.5 | +4 | +0.4% | 10,300 |
| 2012/09/21 | 1,002.5 | 1,008.5 | 981 | 1,008.5 | +6 | +0.6% | 9,400 |
| 2012/09/20 | 991.5 | 1,010 | 983 | 1,002.5 | +14 | +1.4% | 12,100 |
| 2012/09/19 | 973.5 | 992 | 971 | 988.5 | +15 | +1.5% | 11,300 |
| 2012/09/18 | 962.5 | 973.5 | 955.5 | 973.5 | +19.5 | +2% | 14,500 |
| 2012/09/14 | 951.5 | 958.5 | 945.5 | 954 | +8 | +0.8% | 14,400 |
| 2012/09/13 | 932 | 948.5 | 932 | 946 | +2.5 | +0.3% | 9,500 |
| 2012/09/12 | 939.5 | 943.5 | 935 | 943.5 | +5 | +0.5% | 2,300 |
| 2012/09/11 | 925 | 939 | 925 | 938.5 | +3 | +0.3% | 6,100 |
| 2012/09/10 | 932 | 941 | 930 | 935.5 | +5.5 | +0.6% | 1,600 |
| 2012/09/07 | 936.5 | 939 | 929 | 930 | -6.5 | -0.7% | 3,000 |
| 2012/09/06 | 941 | 943 | 925 | 936.5 | -4.5 | -0.5% | 5,400 |
| 2012/09/05 | 949 | 949 | 925 | 941 | -1.5 | -0.2% | 5,100 |
3051～
3100
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 | 420,000円 | +11.3% | +4.7% | 3.10% | 14.00倍 | 1.35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 | 80,400円 | -2.7% | -24.2% | 1.87% | 4.11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 | 225,800円 | +1.3% | 0.0% | 3.28% | 9.30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 | 99,900円 | +7.7% | +19.9% | 4.20% | 10.93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 | 210,600円 | -26.0% | -50.2% | 3.80% | 8.36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
