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 |
|---|---|---|---|---|---|---|---|
| 2009/06/26 | 957.5 | 961 | 950 | 959.5 | -0.5 | -0.1% | 13,700 |
| 2009/06/25 | 959 | 960 | 950 | 960 | +15.5 | +1.6% | 16,300 |
| 2009/06/24 | 954 | 954 | 940.5 | 944.5 | +5.5 | +0.6% | 7,200 |
| 2009/06/23 | 941 | 945 | 933 | 939 | -1.5 | -0.2% | 4,400 |
| 2009/06/22 | 958.5 | 958.5 | 940.5 | 940.5 | -3.5 | -0.4% | 3,800 |
| 2009/06/19 | 939 | 950 | 938.5 | 944 | +5.5 | +0.6% | 5,400 |
| 2009/06/18 | 957.5 | 957.5 | 938 | 938.5 | -9 | -0.9% | 3,700 |
| 2009/06/17 | 939 | 950 | 935 | 947.5 | +9 | +1% | 3,400 |
| 2009/06/16 | 950 | 965 | 935 | 938.5 | -11.5 | -1.2% | 9,500 |
| 2009/06/15 | 953 | 953 | 943.5 | 950 | -1.5 | -0.2% | 7,600 |
| 2009/06/12 | 950 | 957.5 | 950 | 951.5 | -4 | -0.4% | 10,900 |
| 2009/06/11 | 961 | 974 | 955 | 955.5 | -10.5 | -1.1% | 4,500 |
| 2009/06/10 | 975 | 975 | 955 | 966 | ±0 | ±0% | 7,000 |
| 2009/06/09 | 980 | 980 | 960 | 966 | +1 | +0.1% | 7,000 |
| 2009/06/08 | 974 | 984 | 964 | 965 | -9 | -0.9% | 11,700 |
| 2009/06/05 | 980 | 980 | 969.5 | 974 | +4.5 | +0.5% | 3,700 |
| 2009/06/04 | 958.5 | 975 | 953.5 | 969.5 | +10.5 | +1.1% | 9,300 |
| 2009/06/03 | 955 | 960 | 935 | 959 | ±0 | ±0% | 13,300 |
| 2009/06/02 | 964.5 | 964.5 | 958 | 959 | +9.5 | +1% | 5,700 |
| 2009/06/01 | 949 | 955 | 948 | 949.5 | +0.5 | +0.1% | 1,600 |
| 2009/05/29 | 952 | 955 | 949 | 949 | -3.5 | -0.4% | 4,800 |
| 2009/05/28 | 934 | 959.5 | 934 | 952.5 | -11.5 | -1.2% | 7,500 |
| 2009/05/27 | 984.5 | 984.5 | 940 | 964 | -6 | -0.6% | 5,000 |
| 2009/05/26 | 975.5 | 975.5 | 962.5 | 970 | +9.5 | +1% | 8,800 |
| 2009/05/25 | 980 | 980 | 960 | 960.5 | +10.5 | +1.1% | 7,500 |
| 2009/05/22 | 964 | 964 | 945 | 950 | +0.5 | +0.1% | 6,500 |
| 2009/05/21 | 950 | 955 | 931.5 | 949.5 | -0.5 | -0.1% | 5,300 |
| 2009/05/20 | 937 | 950 | 937 | 950 | -2 | -0.2% | 3,500 |
| 2009/05/19 | 945 | 952 | 945 | 952 | +7 | +0.7% | 5,000 |
| 2009/05/18 | 962.5 | 962.5 | 945 | 945 | -17.5 | -1.8% | 6,600 |
| 2009/05/15 | 955 | 975.5 | 943 | 962.5 | +20 | +2.1% | 23,300 |
| 2009/05/14 | 951.5 | 951.5 | 940.5 | 942.5 | -30 | -3.1% | 4,200 |
| 2009/05/13 | 950.5 | 975 | 949.5 | 972.5 | +37 | +4% | 14,000 |
| 2009/05/12 | 973.5 | 973.5 | 933 | 935.5 | -23 | -2.4% | 9,000 |
| 2009/05/11 | 950 | 958.5 | 949.5 | 958.5 | +3 | +0.3% | 3,900 |
| 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 |
3951～
4000
件表示中 / 6058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 | 467,000円 | +11.3% | +4.7% | 2.78% | 15.40倍 | 1.48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 | 43,100円 | -3.6% | -4.9% | 3.25% | 10.64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 |
| テラプロ | 423,000円 | +9.2% | +11.3% | 2.60% | 14.52倍 | 1.00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 | 114,200円 | +7.7% | +19.9% | 3.68% | 12.50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 |
| 新コスモス | 293,800円 | +13.9% | +4.9% | 2.38% | 10.53倍 | 0.76倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
