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 |
|---|---|---|---|---|---|---|---|
| 2008/04/04 | 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 |
| 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 |
4251～
4300
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
