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 |
|---|---|---|---|---|---|---|---|
| 2008/08/05 | 1,005 | 1,010 | 960.5 | 962.5 | -47.5 | -4.7% | 16,100 |
| 2008/08/04 | 1,025 | 1,025 | 1,005 | 1,010 | -25 | -2.4% | 6,100 |
| 2008/08/01 | 1,062.5 | 1,075 | 1,005 | 1,035 | -47.5 | -4.4% | 10,500 |
| 2008/07/31 | 1,087.5 | 1,100 | 1,070 | 1,082.5 | -5 | -0.5% | 4,500 |
| 2008/07/30 | 1,070 | 1,100 | 1,052.5 | 1,087.5 | +42.5 | +4.1% | 15,300 |
| 2008/07/29 | 1,075 | 1,075 | 1,015 | 1,045 | -60 | -5.4% | 18,900 |
| 2008/07/28 | 1,127.5 | 1,127.5 | 1,090 | 1,105 | -17.5 | -1.6% | 11,400 |
| 2008/07/25 | 1,137.5 | 1,147.5 | 1,120 | 1,122.5 | +5 | +0.4% | 15,600 |
| 2008/07/24 | 1,090 | 1,132.5 | 1,090 | 1,117.5 | +52.5 | +4.9% | 18,200 |
| 2008/07/23 | 1,032.5 | 1,075 | 1,030 | 1,065 | +32.5 | +3.1% | 10,800 |
| 2008/07/22 | 1,040 | 1,050 | 1,000 | 1,032.5 | -27.5 | -2.6% | 14,100 |
| 2008/07/18 | 1,097.5 | 1,102.5 | 1,055 | 1,060 | -45 | -4.1% | 6,200 |
| 2008/07/17 | 1,132.5 | 1,155 | 1,087.5 | 1,105 | -7.5 | -0.7% | 7,500 |
| 2008/07/16 | 1,132.5 | 1,172.5 | 1,110 | 1,112.5 | -40 | -3.5% | 3,100 |
| 2008/07/15 | 1,152.5 | 1,195 | 1,132.5 | 1,152.5 | -2.5 | -0.2% | 5,500 |
| 2008/07/14 | 1,210 | 1,210 | 1,155 | 1,155 | +25 | +2.2% | 12,900 |
| 2008/07/11 | 1,157.5 | 1,160 | 1,125 | 1,130 | -25 | -2.2% | 8,000 |
| 2008/07/10 | 1,145 | 1,160 | 1,145 | 1,155 | +12.5 | +1.1% | 2,200 |
| 2008/07/09 | 1,155 | 1,170 | 1,130 | 1,142.5 | +17.5 | +1.6% | 5,200 |
| 2008/07/08 | 1,150 | 1,167.5 | 1,125 | 1,125 | -45 | -3.8% | 21,400 |
| 2008/07/07 | 1,155 | 1,195 | 1,152.5 | 1,170 | +25 | +2.2% | 11,400 |
| 2008/07/04 | 1,140 | 1,160 | 1,130 | 1,145 | +5 | +0.4% | 8,300 |
| 2008/07/03 | 1,170 | 1,170 | 1,130 | 1,140 | -30 | -2.6% | 7,900 |
| 2008/07/02 | 1,210 | 1,210 | 1,170 | 1,170 | -22.5 | -1.9% | 8,900 |
| 2008/07/01 | 1,200 | 1,210 | 1,170 | 1,192.5 | -7.5 | -0.6% | 8,500 |
| 2008/06/30 | 1,225 | 1,230 | 1,132.5 | 1,200 | -75 | -5.9% | 22,400 |
| 2008/06/27 | 1,340 | 1,347.5 | 1,265 | 1,275 | -65 | -4.9% | 11,300 |
| 2008/06/26 | 1,362.5 | 1,362.5 | 1,322.5 | 1,340 | -42.5 | -3.1% | 6,600 |
| 2008/06/25 | 1,405 | 1,405 | 1,367.5 | 1,382.5 | -17.5 | -1.3% | 9,400 |
| 2008/06/24 | 1,397.5 | 1,407.5 | 1,397.5 | 1,400 | -12.5 | -0.9% | 1,600 |
| 2008/06/23 | 1,425 | 1,430 | 1,395 | 1,412.5 | -17.5 | -1.2% | 7,300 |
| 2008/06/20 | 1,432.5 | 1,442.5 | 1,415 | 1,430 | ±0 | ±0% | 11,900 |
| 2008/06/19 | 1,447.5 | 1,455 | 1,427.5 | 1,430 | -10 | -0.7% | 13,100 |
| 2008/06/18 | 1,457.5 | 1,462.5 | 1,440 | 1,440 | -20 | -1.4% | 12,200 |
| 2008/06/17 | 1,432.5 | 1,485 | 1,420 | 1,460 | +87.5 | +6.4% | 23,800 |
| 2008/06/16 | 1,355 | 1,382.5 | 1,352.5 | 1,372.5 | +20 | +1.5% | 3,300 |
| 2008/06/13 | 1,375 | 1,375 | 1,330 | 1,352.5 | -42.5 | -3% | 19,800 |
| 2008/06/12 | 1,390 | 1,397.5 | 1,365 | 1,395 | -15 | -1.1% | 19,500 |
| 2008/06/11 | 1,460 | 1,462.5 | 1,405 | 1,410 | -50 | -3.4% | 12,000 |
| 2008/06/10 | 1,540 | 1,540 | 1,460 | 1,460 | -60 | -3.9% | 14,500 |
| 2008/06/09 | 1,515 | 1,535 | 1,515 | 1,520 | -40 | -2.6% | 8,500 |
| 2008/06/06 | 1,585 | 1,585 | 1,530 | 1,560 | -20 | -1.3% | 15,900 |
| 2008/06/05 | 1,555 | 1,650 | 1,540 | 1,580 | +30 | +1.9% | 13,200 |
| 2008/06/04 | 1,550 | 1,555 | 1,525 | 1,550 | +20 | +1.3% | 8,700 |
| 2008/06/03 | 1,530 | 1,565 | 1,520 | 1,530 | -50 | -3.2% | 22,400 |
| 2008/06/02 | 1,620 | 1,620 | 1,560 | 1,580 | -65 | -4% | 19,300 |
| 2008/05/30 | 1,640 | 1,650 | 1,625 | 1,645 | -5 | -0.3% | 11,000 |
| 2008/05/29 | 1,670 | 1,695 | 1,650 | 1,650 | -5 | -0.3% | 13,900 |
| 2008/05/28 | 1,675 | 1,685 | 1,655 | 1,655 | -20 | -1.2% | 6,500 |
| 2008/05/27 | 1,670 | 1,680 | 1,665 | 1,675 | -5 | -0.3% | 4,900 |
4101～
4150
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
