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 |
|---|---|---|---|---|---|---|---|
| 2008/05/26 | 1,700 | 1,715 | 1,675 | 1,680 | -15 | -0.9% | 8,300 |
| 2008/05/23 | 1,725 | 1,725 | 1,695 | 1,695 | -40 | -2.3% | 7,700 |
| 2008/05/22 | 1,695 | 1,735 | 1,695 | 1,735 | +25 | +1.5% | 8,900 |
| 2008/05/21 | 1,715 | 1,720 | 1,675 | 1,710 | -20 | -1.2% | 14,000 |
| 2008/05/20 | 1,725 | 1,750 | 1,715 | 1,730 | -15 | -0.9% | 7,900 |
| 2008/05/19 | 1,670 | 1,750 | 1,670 | 1,745 | +50 | +2.9% | 16,600 |
| 2008/05/16 | 1,705 | 1,730 | 1,670 | 1,695 | -35 | -2% | 21,600 |
| 2008/05/15 | 1,725 | 1,785 | 1,715 | 1,730 | +30 | +1.8% | 40,500 |
| 2008/05/14 | 1,595 | 1,725 | 1,575 | 1,700 | +80 | +4.9% | 69,600 |
| 2008/05/13 | 1,477.5 | 1,620 | 1,477.5 | 1,620 | +202.5 | +14.3% | 44,900 |
| 2008/05/12 | 1,440 | 1,440 | 1,352.5 | 1,417.5 | -32.5 | -2.2% | 14,000 |
| 2008/05/09 | 1,440 | 1,485 | 1,430 | 1,450 | +27.5 | +1.9% | 22,200 |
| 2008/05/08 | 1,357.5 | 1,440 | 1,332.5 | 1,422.5 | +105 | +8% | 22,700 |
| 2008/05/07 | 1,295 | 1,345 | 1,295 | 1,317.5 | +37.5 | +2.9% | 17,100 |
| 2008/05/02 | 1,252.5 | 1,285 | 1,252.5 | 1,280 | +30 | +2.4% | 11,300 |
| 2008/05/01 | 1,247.5 | 1,260 | 1,242.5 | 1,250 | -10 | -0.8% | 4,300 |
| 2008/04/30 | 1,235 | 1,270 | 1,235 | 1,260 | -15 | -1.2% | 5,100 |
| 2008/04/28 | 1,307.5 | 1,307.5 | 1,220 | 1,275 | +7.5 | +0.6% | 7,000 |
| 2008/04/25 | 1,262.5 | 1,290 | 1,250 | 1,267.5 | +42.5 | +3.5% | 8,900 |
| 2008/04/24 | 1,225 | 1,247.5 | 1,195 | 1,225 | +20 | +1.7% | 6,900 |
| 2008/04/23 | 1,210 | 1,210 | 1,190 | 1,205 | +15 | +1.3% | 4,900 |
| 2008/04/22 | 1,137.5 | 1,190 | 1,137.5 | 1,190 | -7.5 | -0.6% | 6,300 |
| 2008/04/21 | 1,190 | 1,212.5 | 1,175 | 1,197.5 | +27.5 | +2.4% | 8,900 |
| 2008/04/18 | 1,155 | 1,170 | 1,155 | 1,170 | +15 | +1.3% | 2,300 |
| 2008/04/17 | 1,160 | 1,170 | 1,130 | 1,155 | +2.5 | +0.2% | 4,600 |
| 2008/04/16 | 1,132.5 | 1,152.5 | 1,132.5 | 1,152.5 | ±0 | ±0% | 3,500 |
| 2008/04/15 | 1,170 | 1,170 | 1,137.5 | 1,152.5 | -12.5 | -1.1% | 2,600 |
| 2008/04/14 | 1,150 | 1,167.5 | 1,132.5 | 1,165 | +15 | +1.3% | 11,800 |
| 2008/04/11 | 1,062.5 | 1,150 | 1,047.5 | 1,150 | +110 | +10.6% | 8,100 |
| 2008/04/10 | 1,020 | 1,047.5 | 1,015 | 1,040 | -42.5 | -3.9% | 6,300 |
| 2008/04/09 | 1,125 | 1,130 | 1,080 | 1,082.5 | -40 | -3.6% | 6,200 |
| 2008/04/08 | 1,085 | 1,200 | 1,085 | 1,122.5 | +67.5 | +6.4% | 14,000 |
| 2008/04/07 | 1,072.5 | 1,072.5 | 1,042.5 | 1,055 | +42.5 | +4.2% | 2,800 |
| 2008/04/04 | 1,020 | 1,020 | 990 | 1,012.5 | -7.5 | -0.7% | 5,000 |
| 2008/04/03 | 1,017.5 | 1,025 | 1,005 | 1,020 | +2.5 | +0.2% | 6,500 |
| 2008/04/02 | 1,042.5 | 1,042.5 | 1,015 | 1,017.5 | +32 | +3.2% | 5,700 |
| 2008/04/01 | 950.5 | 985.5 | 950.5 | 985.5 | +35.5 | +3.7% | 3,100 |
| 2008/03/31 | 980 | 995 | 940.5 | 950 | -45 | -4.5% | 8,000 |
| 2008/03/28 | 991.5 | 1,000 | 982 | 995 | +4 | +0.4% | 7,500 |
| 2008/03/27 | 1,000 | 1,000 | 990 | 991 | +14 | +1.4% | 3,700 |
| 2008/03/26 | 974.5 | 978 | 974 | 977 | +0.5 | +0.1% | 8,800 |
| 2008/03/25 | 982 | 982 | 955 | 976.5 | +54.5 | +5.9% | 7,700 |
| 2008/03/24 | 950.5 | 965.5 | 915 | 922 | -10.5 | -1.1% | 7,300 |
| 2008/03/21 | 914.5 | 950 | 900 | 932.5 | +19 | +2.1% | 7,700 |
| 2008/03/19 | 890 | 920 | 889.5 | 913.5 | +24 | +2.7% | 8,000 |
| 2008/03/18 | 890 | 928 | 850.5 | 889.5 | -7 | -0.8% | 11,900 |
| 2008/03/17 | 907.5 | 907.5 | 890 | 896.5 | -23.5 | -2.6% | 23,400 |
| 2008/03/14 | 1,000 | 1,020 | 902.5 | 920 | -117.5 | -11.3% | 45,800 |
| 2008/03/13 | 1,037.5 | 1,040 | 1,035 | 1,037.5 | -37.5 | -3.5% | 7,800 |
| 2008/03/12 | 1,075 | 1,087.5 | 1,072.5 | 1,075 | +45 | +4.4% | 7,700 |
4151～
4200
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
