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 |
|---|---|---|---|---|---|---|---|
| 2009/05/08 | 967.5 | 967.5 | 950 | 955.5 | -7 | -0.7% | 6,600 |
| 2009/05/07 | 980.5 | 980.5 | 931 | 962.5 | +12 | +1.3% | 6,100 |
| 2009/05/01 | 955 | 955 | 943 | 950.5 | +5 | +0.5% | 3,000 |
| 2009/04/30 | 945 | 950 | 921.5 | 945.5 | +15.5 | +1.7% | 6,700 |
| 2009/04/28 | 960 | 960.5 | 929.5 | 930 | -15.5 | -1.6% | 5,100 |
| 2009/04/27 | 961.5 | 963 | 940 | 945.5 | -1 | -0.1% | 4,900 |
| 2009/04/24 | 975 | 975 | 932.5 | 946.5 | -18.5 | -1.9% | 4,000 |
| 2009/04/23 | 933 | 967 | 931 | 965 | +32 | +3.4% | 3,200 |
| 2009/04/22 | 954.5 | 954.5 | 931 | 933 | -27 | -2.8% | 6,000 |
| 2009/04/21 | 954.5 | 975 | 950 | 960 | +1.5 | +0.2% | 6,000 |
| 2009/04/20 | 994 | 995 | 925.5 | 958.5 | -21 | -2.1% | 2,500 |
| 2009/04/17 | 975 | 980 | 975 | 979.5 | +5 | +0.5% | 38,300 |
| 2009/04/16 | 975 | 976 | 960 | 974.5 | -0.5 | -0.1% | 11,300 |
| 2009/04/15 | 975 | 975 | 950.5 | 975 | +10.5 | +1.1% | 4,200 |
| 2009/04/14 | 959 | 975 | 959 | 964.5 | -3 | -0.3% | 3,400 |
| 2009/04/13 | 957.5 | 975 | 957.5 | 967.5 | -7 | -0.7% | 1,800 |
| 2009/04/10 | 954 | 975 | 950.5 | 974.5 | +5.5 | +0.6% | 2,200 |
| 2009/04/09 | 956 | 975 | 956 | 969 | +5 | +0.5% | 1,700 |
| 2009/04/08 | 975 | 990 | 960.5 | 964 | -2 | -0.2% | 3,100 |
| 2009/04/07 | 995 | 995 | 966 | 966 | -29 | -2.9% | 3,300 |
| 2009/04/06 | 995 | 995 | 985 | 995 | +43 | +4.5% | 6,100 |
| 2009/04/03 | 993 | 993 | 952 | 952 | -11 | -1.1% | 5,300 |
| 2009/04/02 | 968 | 975 | 926 | 963 | -5 | -0.5% | 5,100 |
| 2009/04/01 | 951.5 | 968 | 951.5 | 968 | +9.5 | +1% | 4,900 |
| 2009/03/31 | 952.5 | 958.5 | 938.5 | 958.5 | -24 | -2.4% | 2,600 |
| 2009/03/30 | 983.5 | 1,000 | 982.5 | 982.5 | +13.5 | +1.4% | 3,700 |
| 2009/03/27 | 950 | 992.5 | 939.5 | 969 | +39 | +4.2% | 2,800 |
| 2009/03/26 | 902.5 | 940.5 | 902.5 | 930 | +2.5 | +0.3% | 3,000 |
| 2009/03/25 | 925 | 928.5 | 924 | 927.5 | +3 | +0.3% | 8,400 |
| 2009/03/24 | 925 | 929.5 | 921.5 | 924.5 | -15 | -1.6% | 10,600 |
| 2009/03/23 | 918 | 948 | 918 | 939.5 | +22 | +2.4% | 4,400 |
| 2009/03/19 | 939 | 939 | 894 | 917.5 | +17 | +1.9% | 3,000 |
| 2009/03/18 | 893 | 901.5 | 872.5 | 900.5 | +13 | +1.5% | 3,300 |
| 2009/03/17 | 866 | 888.5 | 865 | 887.5 | +18 | +2.1% | 4,600 |
| 2009/03/16 | 865.5 | 880 | 860 | 869.5 | +9.5 | +1.1% | 4,700 |
| 2009/03/13 | 829 | 867 | 829 | 860 | -36 | -4% | 20,000 |
| 2009/03/12 | 900.5 | 907 | 896 | 896 | -24.5 | -2.7% | 5,700 |
| 2009/03/11 | 939.5 | 950 | 900.5 | 920.5 | -5 | -0.5% | 4,600 |
| 2009/03/10 | 950.5 | 950.5 | 910 | 925.5 | -54 | -5.5% | 5,100 |
| 2009/03/09 | 957.5 | 981 | 957.5 | 979.5 | -8 | -0.8% | 3,600 |
| 2009/03/06 | 987.5 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 5,500 |
| 2009/03/05 | 1,000 | 1,010 | 996 | 1,000 | +0.5 | +0.1% | 16,200 |
| 2009/03/04 | 980 | 1,000 | 980 | 999.5 | +11.5 | +1.2% | 1,800 |
| 2009/03/03 | 985 | 988 | 985 | 988 | ±0 | ±0% | 2,100 |
| 2009/03/02 | 997.5 | 997.5 | 985 | 988 | -12 | -1.2% | 4,300 |
| 2009/02/27 | 999.5 | 1,000 | 985 | 1,000 | +5 | +0.5% | 4,500 |
| 2009/02/26 | 994 | 999.5 | 993.5 | 995 | +1 | +0.1% | 3,800 |
| 2009/02/25 | 1,000 | 1,000 | 973 | 994 | -4.5 | -0.5% | 6,200 |
| 2009/02/24 | 979.5 | 999.5 | 979.5 | 998.5 | +13.5 | +1.4% | 2,800 |
| 2009/02/23 | 960 | 985 | 955.5 | 985 | +6 | +0.6% | 3,400 |
3951～
4000
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
