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 |
|---|---|---|---|---|---|---|---|
| 2009/02/20 | 1,000 | 1,000 | 977.5 | 979 | -15 | -1.5% | 3,100 |
| 2009/02/19 | 986 | 994 | 980 | 994 | +8 | +0.8% | 1,400 |
| 2009/02/18 | 955 | 999.5 | 955 | 986 | -8 | -0.8% | 3,400 |
| 2009/02/17 | 1,002.5 | 1,002.5 | 985 | 994 | -8.5 | -0.8% | 3,500 |
| 2009/02/16 | 989 | 1,007.5 | 974.5 | 1,002.5 | +36 | +3.7% | 6,500 |
| 2009/02/13 | 957 | 981 | 957 | 966.5 | +9.5 | +1% | 3,900 |
| 2009/02/12 | 960 | 961 | 955 | 957 | -13.5 | -1.4% | 2,500 |
| 2009/02/10 | 990 | 990 | 950 | 970.5 | -17.5 | -1.8% | 3,100 |
| 2009/02/09 | 987.5 | 1,000 | 986 | 988 | ±0 | ±0% | 1,400 |
| 2009/02/06 | 967.5 | 999.5 | 967.5 | 988 | -14.5 | -1.4% | 1,300 |
| 2009/02/05 | 1,010 | 1,010 | 997.5 | 1,002.5 | -2.5 | -0.2% | 4,300 |
| 2009/02/04 | 995 | 1,010 | 980.5 | 1,005 | +9.5 | +1% | 3,100 |
| 2009/02/03 | 969.5 | 1,000 | 969.5 | 995.5 | +16 | +1.6% | 3,100 |
| 2009/02/02 | 969 | 983.5 | 968.5 | 979.5 | -4.5 | -0.5% | 3,200 |
| 2009/01/30 | 988.5 | 988.5 | 975 | 984 | -16 | -1.6% | 3,700 |
| 2009/01/29 | 999.5 | 1,005 | 986 | 1,000 | +14 | +1.4% | 6,800 |
| 2009/01/28 | 991.5 | 993 | 967.5 | 986 | -6.5 | -0.7% | 2,600 |
| 2009/01/27 | 998.5 | 999.5 | 982.5 | 992.5 | +24 | +2.5% | 5,300 |
| 2009/01/26 | 949.5 | 975 | 949.5 | 968.5 | +14 | +1.5% | 3,600 |
| 2009/01/23 | 964 | 964 | 935 | 954.5 | +5 | +0.5% | 6,100 |
| 2009/01/22 | 967 | 967 | 935.5 | 949.5 | +5.5 | +0.6% | 1,800 |
| 2009/01/21 | 935 | 953.5 | 935 | 944 | -3.5 | -0.4% | 8,800 |
| 2009/01/20 | 937 | 955 | 937 | 947.5 | -19.5 | -2% | 5,800 |
| 2009/01/19 | 987.5 | 996.5 | 960 | 967 | -20.5 | -2.1% | 5,000 |
| 2009/01/16 | 983.5 | 1,000 | 981.5 | 987.5 | -11 | -1.1% | 5,600 |
| 2009/01/15 | 1,012.5 | 1,012.5 | 997.5 | 998.5 | -21.5 | -2.1% | 6,200 |
| 2009/01/14 | 1,000 | 1,020 | 1,000 | 1,020 | +12.5 | +1.2% | 2,100 |
| 2009/01/13 | 1,050 | 1,052.5 | 1,000 | 1,007.5 | -47.5 | -4.5% | 9,800 |
| 2009/01/09 | 1,060 | 1,060 | 1,050 | 1,055 | -12.5 | -1.2% | 5,300 |
| 2009/01/08 | 1,075 | 1,075 | 1,065 | 1,067.5 | -25 | -2.3% | 6,800 |
| 2009/01/07 | 1,090 | 1,095 | 1,077.5 | 1,092.5 | +5 | +0.5% | 4,900 |
| 2009/01/06 | 1,092.5 | 1,092.5 | 1,077.5 | 1,087.5 | +2.5 | +0.2% | 3,100 |
| 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 |
4001～
4050
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
