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 |
|---|---|---|---|---|---|---|---|
| 2008/03/11 | 1,085 | 1,085 | 1,017.5 | 1,030 | -35 | -3.3% | 13,600 |
| 2008/03/10 | 1,100 | 1,105 | 1,065 | 1,065 | -40 | -3.6% | 6,500 |
| 2008/03/07 | 1,127.5 | 1,127.5 | 1,100 | 1,105 | -27.5 | -2.4% | 3,200 |
| 2008/03/06 | 1,115 | 1,145 | 1,115 | 1,132.5 | -2.5 | -0.2% | 9,800 |
| 2008/03/05 | 1,127.5 | 1,137.5 | 1,120 | 1,135 | +7.5 | +0.7% | 2,400 |
| 2008/03/04 | 1,140 | 1,165 | 1,127.5 | 1,127.5 | -27.5 | -2.4% | 6,700 |
| 2008/03/03 | 1,170 | 1,170 | 1,135 | 1,155 | -35 | -2.9% | 3,700 |
| 2008/02/29 | 1,190 | 1,230 | 1,182.5 | 1,190 | ±0 | ±0% | 5,900 |
| 2008/02/28 | 1,145 | 1,200 | 1,145 | 1,190 | +27.5 | +2.4% | 6,100 |
| 2008/02/27 | 1,185 | 1,190 | 1,160 | 1,162.5 | +57.5 | +5.2% | 9,000 |
| 2008/02/26 | 1,150 | 1,150 | 1,097.5 | 1,105 | -57.5 | -4.9% | 20,900 |
| 2008/02/25 | 1,207.5 | 1,207.5 | 1,162.5 | 1,162.5 | +35 | +3.1% | 11,700 |
| 2008/02/22 | 1,135 | 1,135 | 1,117.5 | 1,127.5 | -25 | -2.2% | 4,800 |
| 2008/02/21 | 1,192.5 | 1,192.5 | 1,115 | 1,152.5 | ±0 | ±0% | 3,500 |
| 2008/02/20 | 1,207.5 | 1,207.5 | 1,152.5 | 1,152.5 | -55 | -4.6% | 7,800 |
| 2008/02/19 | 1,187.5 | 1,225 | 1,180 | 1,207.5 | +22.5 | +1.9% | 4,800 |
| 2008/02/18 | 1,205 | 1,205 | 1,155 | 1,185 | -17.5 | -1.5% | 13,200 |
| 2008/02/15 | 1,192.5 | 1,210 | 1,192.5 | 1,202.5 | -10 | -0.8% | 7,900 |
| 2008/02/14 | 1,200 | 1,217.5 | 1,175 | 1,212.5 | +10 | +0.8% | 9,500 |
| 2008/02/13 | 1,235 | 1,235 | 1,200 | 1,202.5 | -32.5 | -2.6% | 10,400 |
| 2008/02/12 | 1,237.5 | 1,255 | 1,232.5 | 1,235 | -22.5 | -1.8% | 6,700 |
| 2008/02/08 | 1,230 | 1,262.5 | 1,230 | 1,257.5 | +27.5 | +2.2% | 4,400 |
| 2008/02/07 | 1,220 | 1,240 | 1,210 | 1,230 | +30 | +2.5% | 2,600 |
| 2008/02/06 | 1,250 | 1,257.5 | 1,200 | 1,200 | -47.5 | -3.8% | 10,900 |
| 2008/02/05 | 1,225 | 1,250 | 1,205 | 1,247.5 | +7.5 | +0.6% | 9,400 |
| 2008/02/04 | 1,195 | 1,265 | 1,195 | 1,240 | +37.5 | +3.1% | 10,200 |
| 2008/02/01 | 1,232.5 | 1,237.5 | 1,150 | 1,202.5 | +7.5 | +0.6% | 14,100 |
| 2008/01/31 | 1,100 | 1,195 | 1,100 | 1,195 | +67.5 | +6% | 16,200 |
| 2008/01/30 | 1,102.5 | 1,145 | 1,102.5 | 1,127.5 | +5 | +0.4% | 14,300 |
| 2008/01/29 | 1,090 | 1,122.5 | 1,090 | 1,122.5 | +32.5 | +3% | 16,100 |
| 2008/01/28 | 1,052.5 | 1,142.5 | 1,050 | 1,090 | +40 | +3.8% | 23,600 |
| 2008/01/25 | 1,002.5 | 1,050 | 1,002.5 | 1,050 | +64.5 | +6.5% | 23,600 |
| 2008/01/24 | 1,017.5 | 1,025 | 958 | 985.5 | -52 | -5% | 46,000 |
| 2008/01/23 | 1,080 | 1,080 | 1,012.5 | 1,037.5 | -62.5 | -5.7% | 30,200 |
| 2008/01/22 | 1,125 | 1,127.5 | 1,090 | 1,100 | -85 | -7.2% | 25,400 |
| 2008/01/21 | 1,207.5 | 1,210 | 1,180 | 1,185 | -35 | -2.9% | 16,500 |
| 2008/01/18 | 1,212.5 | 1,232.5 | 1,205 | 1,220 | +7.5 | +0.6% | 22,800 |
| 2008/01/17 | 1,187.5 | 1,235 | 1,127.5 | 1,212.5 | +7.5 | +0.6% | 16,900 |
| 2008/01/16 | 1,212.5 | 1,267.5 | 1,205 | 1,205 | -62.5 | -4.9% | 18,500 |
| 2008/01/15 | 1,275 | 1,305 | 1,245 | 1,267.5 | +32.5 | +2.6% | 31,400 |
| 2008/01/11 | 1,225 | 1,272.5 | 1,225 | 1,235 | +30 | +2.5% | 21,800 |
| 2008/01/10 | 1,222.5 | 1,230 | 1,205 | 1,205 | -57.5 | -4.6% | 14,000 |
| 2008/01/09 | 1,225 | 1,267.5 | 1,192.5 | 1,262.5 | -15 | -1.2% | 26,500 |
| 2008/01/08 | 1,285 | 1,305 | 1,250 | 1,277.5 | -20 | -1.5% | 13,100 |
| 2008/01/07 | 1,380 | 1,380 | 1,275 | 1,297.5 | -95 | -6.8% | 20,500 |
| 2008/01/04 | 1,477.5 | 1,482.5 | 1,360 | 1,392.5 | -87.5 | -5.9% | 6,500 |
| 2007/12/28 | 1,525 | 1,525 | 1,450 | 1,480 | -95 | -6% | 10,200 |
| 2007/12/27 | 1,585 | 1,585 | 1,575 | 1,575 | -35 | -2.2% | 2,700 |
| 2007/12/26 | 1,600 | 1,610 | 1,580 | 1,610 | +10 | +0.6% | 4,900 |
| 2007/12/25 | 1,685 | 1,685 | 1,585 | 1,600 | -35 | -2.1% | 7,800 |
4201～
4250
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
