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 |
|---|---|---|---|---|---|---|---|
| 2009/01/29 | 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 |
| 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 |
4051～
4100
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 | 465,000円 | +11.3% | +4.7% | 2.80% | 15.33倍 | 1.47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 | 43,200円 | -3.6% | -4.9% | 3.24% | 10.66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 | 447,500円 | +9.2% | +11.3% | 2.46% | 15.36倍 | 1.06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 | 114,000円 | +7.7% | +19.9% | 3.68% | 12.48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 | 293,400円 | +13.9% | +4.9% | 2.39% | 10.52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
