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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 894 | 895 | 891.5 | 895 | +5.5 | +0.6% | 2,600 |
| 2010/11/05 | 866.5 | 889.5 | 866.5 | 889.5 | +25.5 | +3% | 4,400 |
| 2010/11/04 | 883.5 | 897.5 | 863.5 | 864 | -19 | -2.2% | 3,300 |
| 2010/11/02 | 894 | 914 | 883 | 883 | -10.5 | -1.2% | 4,000 |
| 2010/11/01 | 862.5 | 893.5 | 862.5 | 893.5 | +30.5 | +3.5% | 4,100 |
| 2010/10/29 | 875.5 | 875.5 | 850.5 | 863 | -13 | -1.5% | 6,600 |
| 2010/10/28 | 886.5 | 894 | 876 | 876 | -8 | -0.9% | 20,200 |
| 2010/10/27 | 882 | 900 | 882 | 884 | +3.5 | +0.4% | 7,000 |
| 2010/10/26 | 892 | 899 | 880.5 | 880.5 | -4.5 | -0.5% | 5,800 |
| 2010/10/25 | 920.5 | 920.5 | 876.5 | 885 | -24 | -2.6% | 6,300 |
| 2010/10/22 | 905.5 | 914.5 | 891.5 | 909 | +23.5 | +2.7% | 6,300 |
| 2010/10/21 | 888 | 888 | 882.5 | 885.5 | +0.5 | +0.1% | 3,000 |
| 2010/10/20 | 888 | 898 | 885 | 885 | -5.5 | -0.6% | 8,100 |
| 2010/10/19 | 904.5 | 912 | 890 | 890.5 | -15 | -1.7% | 5,100 |
| 2010/10/18 | 888.5 | 908.5 | 884 | 905.5 | +5.5 | +0.6% | 5,800 |
| 2010/10/15 | 900.5 | 908.5 | 900 | 900 | -8 | -0.9% | 3,800 |
| 2010/10/14 | 907.5 | 912 | 900 | 908 | +1 | +0.1% | 6,500 |
| 2010/10/13 | 910 | 910.5 | 905 | 907 | -3 | -0.3% | 7,500 |
| 2010/10/12 | 925 | 927.5 | 907.5 | 910 | -19 | -2% | 11,000 |
| 2010/10/08 | 931 | 937 | 929 | 929 | -18 | -1.9% | 5,700 |
| 2010/10/07 | 939 | 950 | 934 | 947 | +8.5 | +0.9% | 2,600 |
| 2010/10/06 | 938 | 940.5 | 925.5 | 938.5 | +1 | +0.1% | 3,000 |
| 2010/10/05 | 940 | 941 | 924 | 937.5 | +1 | +0.1% | 4,000 |
| 2010/10/04 | 937 | 937.5 | 936.5 | 936.5 | +3.5 | +0.4% | 1,300 |
| 2010/10/01 | 940 | 942 | 931.5 | 933 | -16.5 | -1.7% | 1,200 |
| 2010/09/30 | 940 | 949.5 | 930.5 | 949.5 | +4 | +0.4% | 2,100 |
| 2010/09/29 | 944.5 | 950 | 943.5 | 945.5 | +1.5 | +0.2% | 6,700 |
| 2010/09/28 | 940 | 944.5 | 939 | 944 | +11 | +1.2% | 3,600 |
| 2010/09/27 | 920.5 | 933 | 917.5 | 933 | -3.5 | -0.4% | 3,100 |
| 2010/09/24 | 944.5 | 944.5 | 930 | 936.5 | +1 | +0.1% | 4,400 |
| 2010/09/22 | 941.5 | 941.5 | 929 | 935.5 | -5.5 | -0.6% | 1,200 |
| 2010/09/21 | 940 | 944.5 | 940 | 941 | -3 | -0.3% | 1,200 |
| 2010/09/17 | 944 | 944.5 | 926.5 | 944 | +3.5 | +0.4% | 3,500 |
| 2010/09/16 | 943 | 943 | 938.5 | 940.5 | +4 | +0.4% | 1,200 |
| 2010/09/15 | 937.5 | 944.5 | 927.5 | 936.5 | -0.5 | -0.1% | 2,100 |
| 2010/09/14 | 935.5 | 937 | 932 | 937 | +1.5 | +0.2% | 1,600 |
| 2010/09/13 | 928.5 | 944.5 | 928.5 | 935.5 | -2.5 | -0.3% | 1,600 |
| 2010/09/10 | 945 | 945 | 937.5 | 938 | -5 | -0.5% | 7,800 |
| 2010/09/09 | 922.5 | 943 | 922.5 | 943 | +20.5 | +2.2% | 1,000 |
| 2010/09/08 | 924.5 | 925 | 922 | 922.5 | -21 | -2.2% | 4,200 |
| 2010/09/07 | 936 | 950 | 936 | 943.5 | +7.5 | +0.8% | 4,000 |
| 2010/09/06 | 940 | 942.5 | 935 | 936 | -1.5 | -0.2% | 1,600 |
| 2010/09/03 | 940 | 940 | 936 | 937.5 | -3.5 | -0.4% | 2,800 |
| 2010/09/02 | 944 | 944 | 922.5 | 941 | +17 | +1.8% | 2,100 |
| 2010/09/01 | 925.5 | 939.5 | 923 | 924 | +4 | +0.4% | 3,500 |
| 2010/08/31 | 950 | 950 | 920 | 920 | -34.5 | -3.6% | 2,400 |
| 2010/08/30 | 949.5 | 956 | 948.5 | 954.5 | +9.5 | +1% | 3,700 |
| 2010/08/27 | 925.5 | 945 | 925.5 | 945 | +8 | +0.9% | 4,100 |
| 2010/08/26 | 910 | 937 | 902.5 | 937 | +29.5 | +3.3% | 14,900 |
| 2010/08/25 | 915 | 915 | 901.5 | 907.5 | -11.5 | -1.3% | 8,900 |
3551～
3600
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 | 415,000円 | +11.3% | +4.7% | 3.13% | 13.83倍 | 1.33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 | 80,800円 | -2.7% | -24.2% | 1.24% | 3.48倍 | 0.41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 | 226,400円 | +1.3% | 0.0% | 3.27% | 9.31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 | 99,300円 | +7.7% | +19.9% | 4.23% | 10.86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 | 209,000円 | -26.0% | -50.2% | 3.83% | 8.30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
