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 |
|---|---|---|---|---|---|---|---|
| 2008/04/25 | 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 |
| 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 |
4201～
4250
件表示中 / 6023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 | 433,000円 | +11.3% | +4.7% | 3.00% | 14.40倍 | 1.38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 |
| ミツバ | 83,000円 | -2.7% | -24.2% | 1.81% | 4.24倍 | 0.45倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 東光高岳 | 234,300円 | +1.3% | 0.0% | 3.16% | 9.64倍 | 0.62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 |
| ＢＵＦＦＡＬＯ | 229,800円 | -26.0% | -50.2% | 3.48% | 9.12倍 | 0.65倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 遠藤照 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.53倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
