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 |
|---|---|---|---|---|---|---|---|
| 2009/01/05 | 1,100 | 1,100 | 1,082.5 | 1,085 | -15 | -1.4% | 1,200 |
| 2008/12/30 | 1,097.5 | 1,100 | 1,092.5 | 1,100 | +12.5 | +1.1% | 3,400 |
| 2008/12/29 | 1,085 | 1,090 | 1,077.5 | 1,087.5 | -2.5 | -0.2% | 7,800 |
| 2008/12/26 | 1,087.5 | 1,100 | 1,077.5 | 1,090 | +2.5 | +0.2% | 4,400 |
| 2008/12/25 | 1,110 | 1,110 | 1,082.5 | 1,087.5 | -12.5 | -1.1% | 3,400 |
| 2008/12/24 | 1,122.5 | 1,122.5 | 1,090 | 1,100 | -30 | -2.7% | 11,000 |
| 2008/12/22 | 1,100 | 1,150 | 1,092.5 | 1,130 | +55 | +5.1% | 26,700 |
| 2008/12/19 | 1,075 | 1,092.5 | 1,062.5 | 1,075 | -2.5 | -0.2% | 6,700 |
| 2008/12/18 | 1,100 | 1,100 | 1,067.5 | 1,077.5 | -22.5 | -2% | 5,900 |
| 2008/12/17 | 1,087.5 | 1,117.5 | 1,087.5 | 1,100 | -15 | -1.3% | 12,100 |
| 2008/12/16 | 1,132.5 | 1,132.5 | 1,110 | 1,115 | -17.5 | -1.5% | 1,900 |
| 2008/12/15 | 1,150 | 1,150 | 1,130 | 1,132.5 | -15 | -1.3% | 8,100 |
| 2008/12/12 | 1,190 | 1,190 | 1,140 | 1,147.5 | -2.5 | -0.2% | 19,100 |
| 2008/12/11 | 1,122.5 | 1,150 | 1,122.5 | 1,150 | +20 | +1.8% | 6,600 |
| 2008/12/10 | 1,075 | 1,135 | 1,075 | 1,130 | +2.5 | +0.2% | 5,100 |
| 2008/12/09 | 1,125 | 1,135 | 1,122.5 | 1,127.5 | +2.5 | +0.2% | 3,700 |
| 2008/12/08 | 1,082.5 | 1,125 | 1,082.5 | 1,125 | +27.5 | +2.5% | 4,300 |
| 2008/12/05 | 1,065 | 1,097.5 | 1,065 | 1,097.5 | +25 | +2.3% | 6,700 |
| 2008/12/04 | 1,100 | 1,100 | 1,072.5 | 1,072.5 | -17.5 | -1.6% | 4,800 |
| 2008/12/03 | 1,097.5 | 1,097.5 | 1,075 | 1,090 | -20 | -1.8% | 4,800 |
| 2008/12/02 | 1,100 | 1,117.5 | 1,057.5 | 1,110 | -2.5 | -0.2% | 10,100 |
| 2008/12/01 | 1,145 | 1,145 | 1,110 | 1,112.5 | -37.5 | -3.3% | 3,200 |
| 2008/11/28 | 1,187.5 | 1,195 | 1,110 | 1,150 | -25 | -2.1% | 14,700 |
| 2008/11/27 | 1,145 | 1,175 | 1,140 | 1,175 | +32.5 | +2.8% | 8,200 |
| 2008/11/26 | 1,142.5 | 1,142.5 | 1,125 | 1,142.5 | +2.5 | +0.2% | 4,700 |
| 2008/11/25 | 1,140 | 1,140 | 1,125 | 1,140 | +40 | +3.6% | 7,700 |
| 2008/11/21 | 1,090 | 1,100 | 1,062.5 | 1,100 | -27.5 | -2.4% | 8,800 |
| 2008/11/20 | 1,145 | 1,145 | 1,115 | 1,127.5 | -17.5 | -1.5% | 5,400 |
| 2008/11/19 | 1,145 | 1,145 | 1,107.5 | 1,145 | +12.5 | +1.1% | 6,000 |
| 2008/11/18 | 1,087.5 | 1,135 | 1,087.5 | 1,132.5 | +5 | +0.4% | 5,300 |
| 2008/11/17 | 1,097.5 | 1,132.5 | 1,097.5 | 1,127.5 | +25 | +2.3% | 6,900 |
| 2008/11/14 | 1,117.5 | 1,117.5 | 1,090 | 1,102.5 | +12.5 | +1.1% | 4,500 |
| 2008/11/13 | 1,090 | 1,110 | 1,087.5 | 1,090 | -27.5 | -2.5% | 6,400 |
| 2008/11/12 | 1,132.5 | 1,132.5 | 1,115 | 1,117.5 | -15 | -1.3% | 4,400 |
| 2008/11/11 | 1,125 | 1,135 | 1,115 | 1,132.5 | +7.5 | +0.7% | 4,600 |
| 2008/11/10 | 1,062.5 | 1,145 | 1,062.5 | 1,125 | +47.5 | +4.4% | 9,900 |
| 2008/11/07 | 1,000 | 1,102.5 | 1,000 | 1,077.5 | -60 | -5.3% | 11,000 |
| 2008/11/06 | 1,100 | 1,140 | 1,000 | 1,137.5 | +40 | +3.6% | 11,000 |
| 2008/11/05 | 1,040 | 1,097.5 | 1,027.5 | 1,097.5 | +72.5 | +7.1% | 14,100 |
| 2008/11/04 | 1,002.5 | 1,037.5 | 995 | 1,025 | +2.5 | +0.2% | 4,800 |
| 2008/10/31 | 1,025 | 1,040 | 997.5 | 1,022.5 | -2.5 | -0.2% | 14,000 |
| 2008/10/30 | 995 | 1,025 | 975 | 1,025 | +64 | +6.7% | 9,600 |
| 2008/10/29 | 1,000 | 1,015 | 950 | 961 | +71 | +8% | 15,000 |
| 2008/10/28 | 900 | 915 | 890 | 890 | -31.5 | -3.4% | 5,300 |
| 2008/10/27 | 890.5 | 922.5 | 890 | 921.5 | -4 | -0.4% | 7,300 |
| 2008/10/24 | 980 | 980 | 910 | 925.5 | -19.5 | -2.1% | 9,500 |
| 2008/10/23 | 924.5 | 945 | 915 | 945 | -3 | -0.3% | 8,900 |
| 2008/10/22 | 954.5 | 955 | 925 | 948 | -20 | -2.1% | 5,900 |
| 2008/10/21 | 950 | 968 | 942.5 | 968 | +68 | +7.6% | 18,200 |
| 2008/10/20 | 850 | 909.5 | 850 | 900 | +55 | +6.5% | 10,500 |
4001～
4050
件表示中 / 5991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 | 411,500円 | +11.3% | +4.7% | 3.16% | 13.71倍 | 1.32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 |
| タムラ製 | 45,500円 | -1.8% | -15.0% | 2.20% | 23.26倍 | 0.58倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 228,000円 | +1.3% | 0.0% | 3.25% | 9.38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 |
| 精工技研 | 377,000円 | +14.0% | +61.5% | 1.72% | 22.39倍 | 1.20倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| ＴＯＡ | 100,900円 | +7.7% | +19.9% | 4.16% | 11.03倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
