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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 919 | 919 | 909 | 919 | ±0 | ±0% | 4,000 |
| 2010/08/23 | 934 | 934 | 911 | 919 | +5 | +0.5% | 1,500 |
| 2010/08/20 | 909 | 929 | 909 | 914 | -3 | -0.3% | 2,300 |
| 2010/08/19 | 931 | 931 | 917 | 917 | -10.5 | -1.1% | 900 |
| 2010/08/18 | 929 | 929.5 | 912.5 | 927.5 | -1.5 | -0.2% | 5,300 |
| 2010/08/17 | 925 | 932.5 | 925 | 929 | +4 | +0.4% | 1,200 |
| 2010/08/16 | 930 | 932.5 | 925 | 925 | -7.5 | -0.8% | 1,200 |
| 2010/08/13 | 922 | 938.5 | 910 | 932.5 | +17.5 | +1.9% | 3,200 |
| 2010/08/12 | 925 | 930 | 910.5 | 915 | -10 | -1.1% | 5,300 |
| 2010/08/11 | 922 | 932.5 | 922 | 925 | -7.5 | -0.8% | 3,000 |
| 2010/08/10 | 935 | 939.5 | 932 | 932.5 | -2 | -0.2% | 3,400 |
| 2010/08/09 | 932.5 | 947 | 924.5 | 934.5 | -18 | -1.9% | 3,600 |
| 2010/08/06 | 932 | 954 | 932 | 952.5 | +21 | +2.3% | 6,500 |
| 2010/08/05 | 931 | 942.5 | 931 | 931.5 | +1 | +0.1% | 2,600 |
| 2010/08/04 | 951.5 | 951.5 | 930.5 | 930.5 | -22 | -2.3% | 4,200 |
| 2010/08/03 | 947 | 952.5 | 945 | 952.5 | +5.5 | +0.6% | 3,300 |
| 2010/08/02 | 934.5 | 947 | 931.5 | 947 | +3 | +0.3% | 700 |
| 2010/07/30 | 949 | 949 | 930 | 944 | -4.5 | -0.5% | 3,000 |
| 2010/07/29 | 944.5 | 949 | 939.5 | 948.5 | +6 | +0.6% | 2,200 |
| 2010/07/28 | 940 | 942.5 | 930.5 | 942.5 | +1 | +0.1% | 4,900 |
| 2010/07/27 | 939.5 | 944 | 939.5 | 941.5 | -5 | -0.5% | 700 |
| 2010/07/26 | 947 | 949 | 931 | 946.5 | -0.5 | -0.1% | 3,000 |
| 2010/07/23 | 950.5 | 950.5 | 940 | 947 | +16 | +1.7% | 7,600 |
| 2010/07/22 | 908.5 | 931 | 908.5 | 931 | +8.5 | +0.9% | 1,900 |
| 2010/07/21 | 928.5 | 928.5 | 915 | 922.5 | -6 | -0.6% | 2,600 |
| 2010/07/20 | 929.5 | 929.5 | 921 | 928.5 | -1.5 | -0.2% | 3,500 |
| 2010/07/16 | 930 | 930 | 925 | 930 | +3 | +0.3% | 3,400 |
| 2010/07/15 | 930.5 | 931.5 | 925.5 | 927 | +2 | +0.2% | 2,000 |
| 2010/07/14 | 912.5 | 930.5 | 912.5 | 925 | +1 | +0.1% | 2,800 |
| 2010/07/13 | 925 | 925 | 916 | 924 | -3 | -0.3% | 2,300 |
| 2010/07/12 | 921.5 | 934.5 | 921.5 | 927 | -9 | -1% | 2,400 |
| 2010/07/09 | 953 | 953 | 925 | 936 | +23 | +2.5% | 15,700 |
| 2010/07/08 | 910 | 916 | 904.5 | 913 | +13 | +1.4% | 1,800 |
| 2010/07/07 | 895 | 900 | 895 | 900 | -0.5 | -0.1% | 1,800 |
| 2010/07/06 | 895 | 900.5 | 893 | 900.5 | +5.5 | +0.6% | 2,100 |
| 2010/07/05 | 905 | 905 | 887.5 | 895 | -12.5 | -1.4% | 6,400 |
| 2010/07/02 | 910 | 910 | 901 | 907.5 | +5 | +0.6% | 1,100 |
| 2010/07/01 | 896.5 | 912 | 894.5 | 902.5 | -12.5 | -1.4% | 1,600 |
| 2010/06/30 | 928 | 928 | 895.5 | 915 | -13 | -1.4% | 3,300 |
| 2010/06/29 | 921 | 940 | 913 | 928 | -13 | -1.4% | 5,500 |
| 2010/06/28 | 940 | 941 | 934 | 941 | +13 | +1.4% | 6,000 |
| 2010/06/25 | 934 | 934.5 | 914 | 928 | -7.5 | -0.8% | 4,300 |
| 2010/06/24 | 920 | 939.5 | 910.5 | 935.5 | +6.5 | +0.7% | 3,200 |
| 2010/06/23 | 936 | 936 | 921 | 929 | -7 | -0.7% | 2,500 |
| 2010/06/22 | 936.5 | 938.5 | 921.5 | 936 | -3.5 | -0.4% | 3,000 |
| 2010/06/21 | 915 | 940 | 915 | 939.5 | +15.5 | +1.7% | 5,000 |
| 2010/06/18 | 925 | 927.5 | 917.5 | 924 | +3.5 | +0.4% | 2,300 |
| 2010/06/17 | 910 | 925.5 | 910 | 920.5 | -1 | -0.1% | 6,400 |
| 2010/06/16 | 910.5 | 922 | 890 | 921.5 | +31 | +3.5% | 7,200 |
| 2010/06/15 | 900 | 920 | 886.5 | 890.5 | -11 | -1.2% | 4,300 |
3601～
3650
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% | 1.86% | 4.13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 | 226,400円 | +1.3% | 0.0% | 3.27% | 9.32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
