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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 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 |
| 2010/06/14 | 903 | 907.5 | 891 | 901.5 | +12 | +1.3% | 1,200 |
| 2010/06/11 | 907.5 | 917.5 | 886.5 | 889.5 | +2 | +0.2% | 10,600 |
| 2010/06/10 | 908.5 | 911 | 886.5 | 887.5 | -7.5 | -0.8% | 6,900 |
| 2010/06/09 | 910 | 910 | 895 | 895 | -15 | -1.6% | 2,900 |
| 2010/06/08 | 890.5 | 910.5 | 890.5 | 910 | +19.5 | +2.2% | 1,300 |
| 2010/06/07 | 890 | 890.5 | 890 | 890.5 | -8 | -0.9% | 4,200 |
| 2010/06/04 | 905 | 905 | 892 | 898.5 | -6.5 | -0.7% | 1,900 |
| 2010/06/03 | 910 | 910 | 904.5 | 905 | +15 | +1.7% | 1,300 |
| 2010/06/02 | 884.5 | 905 | 884.5 | 890 | -9 | -1% | 1,600 |
| 2010/06/01 | 905 | 905 | 889.5 | 899 | -8 | -0.9% | 3,500 |
| 2010/05/31 | 881.5 | 907.5 | 881.5 | 907 | +19 | +2.1% | 4,300 |
| 2010/05/28 | 884.5 | 893 | 878.5 | 888 | +3.5 | +0.4% | 10,400 |
| 2010/05/27 | 886 | 888.5 | 881.5 | 884.5 | -10.5 | -1.2% | 7,100 |
| 2010/05/26 | 890 | 899 | 886.5 | 895 | -11.5 | -1.3% | 9,600 |
| 2010/05/25 | 905.5 | 907 | 900 | 906.5 | +1 | +0.1% | 16,100 |
| 2010/05/24 | 904.5 | 906 | 904.5 | 905.5 | -2 | -0.2% | 7,200 |
| 2010/05/21 | 910 | 917 | 902 | 907.5 | -3.5 | -0.4% | 20,200 |
| 2010/05/20 | 910 | 918.5 | 909.5 | 911 | ±0 | ±0% | 6,800 |
| 2010/05/19 | 910.5 | 919.5 | 910 | 911 | -1 | -0.1% | 10,700 |
3651～
3700
件表示中 / 6023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 | 433,000円 | +11.3% | +4.7% | 3.00% | 14.40倍 | 1.38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 | 83,000円 | -2.7% | -24.2% | 1.81% | 4.24倍 | 0.45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 | 234,300円 | +1.3% | 0.0% | 3.16% | 9.64倍 | 0.62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 |
| ＢＵＦＦＡＬＯ | 229,800円 | -26.0% | -50.2% | 3.48% | 9.12倍 | 0.65倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 遠藤照 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.53倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
