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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 1,075 | 1,087 | 1,075 | 1,086 | +6 | +0.6% | 6,500 |
| 2011/07/13 | 1,052.5 | 1,086 | 1,052.5 | 1,080 | +5 | +0.5% | 14,600 |
| 2011/07/12 | 1,077.5 | 1,077.5 | 1,036 | 1,075 | -15 | -1.4% | 10,100 |
| 2011/07/11 | 1,093 | 1,093 | 1,084 | 1,090 | +2.5 | +0.2% | 7,900 |
| 2011/07/08 | 1,099 | 1,100 | 1,082.5 | 1,087.5 | +9 | +0.8% | 20,900 |
| 2011/07/07 | 1,082 | 1,085 | 1,075.5 | 1,078.5 | -3.5 | -0.3% | 7,200 |
| 2011/07/06 | 1,085 | 1,085 | 1,077.5 | 1,082 | -0.5 | ±0% | 7,100 |
| 2011/07/05 | 1,087.5 | 1,088.5 | 1,078 | 1,082.5 | -6.5 | -0.6% | 7,100 |
| 2011/07/04 | 1,090 | 1,093.5 | 1,080 | 1,089 | +4 | +0.4% | 14,500 |
| 2011/07/01 | 1,066 | 1,092.5 | 1,064.5 | 1,085 | +19 | +1.8% | 20,800 |
| 2011/06/30 | 1,062.5 | 1,074 | 1,061 | 1,066 | +3.5 | +0.3% | 8,900 |
| 2011/06/29 | 1,055 | 1,069 | 1,047.5 | 1,062.5 | +9.5 | +0.9% | 14,800 |
| 2011/06/28 | 1,075 | 1,075 | 1,050 | 1,053 | -17.5 | -1.6% | 13,600 |
| 2011/06/27 | 1,082.5 | 1,091.5 | 1,050 | 1,070.5 | +7.5 | +0.7% | 35,200 |
| 2011/06/24 | 1,050 | 1,063 | 1,048 | 1,063 | +18.5 | +1.8% | 8,600 |
| 2011/06/23 | 1,045 | 1,057.5 | 1,032 | 1,044.5 | -14.5 | -1.4% | 10,600 |
| 2011/06/22 | 1,033 | 1,064.5 | 1,030.5 | 1,059 | +26 | +2.5% | 31,500 |
| 2011/06/21 | 1,019.5 | 1,033 | 992.5 | 1,033 | +13.5 | +1.3% | 10,200 |
| 2011/06/20 | 1,045 | 1,045 | 1,000 | 1,019.5 | -0.5 | ±0% | 9,800 |
| 2011/06/17 | 1,054.5 | 1,062 | 1,009 | 1,020 | -21 | -2% | 28,400 |
| 2011/06/16 | 1,013.5 | 1,054.5 | 1,013.5 | 1,041 | +30.5 | +3% | 49,700 |
| 2011/06/15 | 975 | 1,019 | 975 | 1,010.5 | +35.5 | +3.6% | 26,500 |
| 2011/06/14 | 968 | 977.5 | 962 | 975 | +27 | +2.8% | 14,800 |
| 2011/06/13 | 940 | 948.5 | 935 | 948 | +14.5 | +1.6% | 9,400 |
| 2011/06/10 | 931 | 937.5 | 928 | 933.5 | +22.5 | +2.5% | 19,500 |
| 2011/06/09 | 901 | 918 | 901 | 911 | +11 | +1.2% | 15,000 |
| 2011/06/08 | 929.5 | 929.5 | 900 | 900 | -16 | -1.7% | 16,500 |
| 2011/06/07 | 900 | 921.5 | 898.5 | 916 | -0.5 | -0.1% | 15,100 |
| 2011/06/06 | 917.5 | 923 | 912 | 916.5 | -1 | -0.1% | 8,000 |
| 2011/06/03 | 938.5 | 940 | 915 | 917.5 | -12.5 | -1.3% | 12,500 |
| 2011/06/02 | 925.5 | 936 | 925.5 | 930 | -4 | -0.4% | 8,000 |
| 2011/06/01 | 950 | 950.5 | 930 | 934 | -17.5 | -1.8% | 27,800 |
| 2011/05/31 | 954 | 957.5 | 950 | 951.5 | -6 | -0.6% | 12,600 |
| 2011/05/30 | 962.5 | 962.5 | 954.5 | 957.5 | -4.5 | -0.5% | 10,300 |
| 2011/05/27 | 962.5 | 977.5 | 962 | 962 | -0.5 | -0.1% | 8,000 |
| 2011/05/26 | 967.5 | 967.5 | 956 | 962.5 | +4 | +0.4% | 10,600 |
| 2011/05/25 | 987.5 | 987.5 | 950 | 958.5 | -11 | -1.1% | 14,200 |
| 2011/05/24 | 951 | 971 | 951 | 969.5 | +17 | +1.8% | 13,000 |
| 2011/05/23 | 969.5 | 969.5 | 952.5 | 952.5 | -9.5 | -1% | 13,800 |
| 2011/05/20 | 988.5 | 996 | 962 | 962 | -30 | -3% | 12,100 |
| 2011/05/19 | 999 | 1,002 | 988.5 | 992 | -0.5 | -0.1% | 20,500 |
| 2011/05/18 | 968 | 992.5 | 965.5 | 992.5 | +36 | +3.8% | 27,900 |
| 2011/05/17 | 959 | 959 | 937.5 | 956.5 | -3 | -0.3% | 17,900 |
| 2011/05/16 | 983 | 983 | 956.5 | 959.5 | -19 | -1.9% | 23,800 |
| 2011/05/13 | 972 | 979.5 | 967 | 978.5 | +10 | +1% | 29,300 |
| 2011/05/12 | 971 | 982.5 | 968.5 | 968.5 | -6.5 | -0.7% | 19,600 |
| 2011/05/11 | 992 | 992 | 975 | 975 | -8 | -0.8% | 18,700 |
| 2011/05/10 | 999.5 | 999.5 | 978.5 | 983 | -11.5 | -1.2% | 12,500 |
| 2011/05/09 | 994 | 1,000 | 994 | 994.5 | +1.5 | +0.2% | 13,500 |
| 2011/05/06 | 977.5 | 995 | 975 | 993 | -29.5 | -2.9% | 45,800 |
3451～
3500
件表示中 / 6059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 | 465,000円 | +11.3% | +4.7% | 2.80% | 15.33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 |
| 市光工 | 43,500円 | -3.6% | -4.9% | 3.22% | 10.74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 |
| ＫＯＡ | 110,000円 | +4.8% | +38.4% | 2.73% | 36.80倍 | 0.52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 |
| テラプロ | 431,000円 | +9.2% | +11.3% | 2.55% | 14.80倍 | 1.02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 |
| ＴＯＡ | 114,000円 | +7.7% | +19.9% | 3.68% | 12.48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 |
市場注目の銘柄
チャート関連のコラム
