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 |
|---|---|---|---|---|---|---|---|
| 2008/08/28 | 1,012.5 | 1,020 | 998.5 | 1,002.5 | -25 | -2.4% | 12,700 |
| 2008/08/27 | 1,037.5 | 1,040 | 1,007.5 | 1,027.5 | +10 | +1% | 10,100 |
| 2008/08/26 | 1,035 | 1,035 | 1,005 | 1,017.5 | ±0 | ±0% | 6,300 |
| 2008/08/25 | 1,022.5 | 1,045 | 1,015 | 1,017.5 | +45.5 | +4.7% | 20,100 |
| 2008/08/22 | 965 | 975 | 962.5 | 972 | +11.5 | +1.2% | 3,100 |
| 2008/08/21 | 959.5 | 974.5 | 959.5 | 960.5 | +1 | +0.1% | 2,700 |
| 2008/08/20 | 934.5 | 975 | 934.5 | 959.5 | +29.5 | +3.2% | 13,500 |
| 2008/08/19 | 930 | 940 | 920 | 930 | +2.5 | +0.3% | 19,900 |
| 2008/08/18 | 910 | 939 | 909.5 | 927.5 | +34.5 | +3.9% | 16,400 |
| 2008/08/15 | 901 | 906.5 | 887.5 | 893 | -11 | -1.2% | 9,500 |
| 2008/08/14 | 895.5 | 911.5 | 895.5 | 904 | +3.5 | +0.4% | 5,800 |
| 2008/08/13 | 900 | 909.5 | 900 | 900.5 | -1.5 | -0.2% | 8,700 |
| 2008/08/12 | 911 | 924 | 900 | 902 | -25.5 | -2.7% | 14,200 |
| 2008/08/11 | 928.5 | 962 | 910.5 | 927.5 | +17.5 | +1.9% | 13,200 |
| 2008/08/08 | 916 | 918 | 900.5 | 910 | -4.5 | -0.5% | 14,200 |
| 2008/08/07 | 976 | 976 | 900 | 914.5 | -60.5 | -6.2% | 23,400 |
| 2008/08/06 | 965 | 1,000 | 960 | 975 | +12.5 | +1.3% | 20,000 |
| 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 |
4151～
4200
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
