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 |
|---|---|---|---|---|---|---|---|
| 2008/01/23 | 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 |
| 2007/12/21 | 1,630 | 1,640 | 1,570 | 1,635 | +40 | +2.5% | 16,100 |
| 2007/12/20 | 1,630 | 1,630 | 1,575 | 1,595 | -35 | -2.1% | 7,600 |
| 2007/12/19 | 1,640 | 1,645 | 1,630 | 1,630 | -15 | -0.9% | 3,400 |
| 2007/12/18 | 1,660 | 1,660 | 1,640 | 1,645 | +5 | +0.3% | 9,700 |
| 2007/12/17 | 1,665 | 1,675 | 1,625 | 1,640 | ±0 | ±0% | 10,000 |
| 2007/12/14 | 1,650 | 1,655 | 1,615 | 1,640 | +55 | +3.5% | 16,300 |
| 2007/12/13 | 1,615 | 1,625 | 1,585 | 1,585 | -45 | -2.8% | 4,400 |
| 2007/12/12 | 1,650 | 1,650 | 1,615 | 1,630 | ±0 | ±0% | 10,900 |
| 2007/12/11 | 1,585 | 1,635 | 1,585 | 1,630 | +65 | +4.2% | 5,400 |
| 2007/12/10 | 1,580 | 1,580 | 1,545 | 1,565 | -15 | -0.9% | 4,300 |
| 2007/12/07 | 1,615 | 1,645 | 1,550 | 1,580 | -60 | -3.7% | 16,500 |
| 2007/12/06 | 1,645 | 1,650 | 1,605 | 1,640 | +25 | +1.5% | 6,300 |
| 2007/12/05 | 1,575 | 1,640 | 1,575 | 1,615 | -10 | -0.6% | 5,200 |
| 2007/12/04 | 1,655 | 1,675 | 1,625 | 1,625 | -25 | -1.5% | 2,200 |
| 2007/12/03 | 1,625 | 1,660 | 1,625 | 1,650 | +30 | +1.9% | 4,800 |
| 2007/11/30 | 1,560 | 1,625 | 1,560 | 1,620 | +50 | +3.2% | 9,300 |
| 2007/11/29 | 1,520 | 1,570 | 1,520 | 1,570 | +25 | +1.6% | 7,400 |
| 2007/11/28 | 1,555 | 1,560 | 1,530 | 1,545 | -20 | -1.3% | 3,600 |
| 2007/11/27 | 1,545 | 1,570 | 1,545 | 1,565 | ±0 | ±0% | 7,500 |
| 2007/11/26 | 1,540 | 1,565 | 1,540 | 1,565 | +10 | +0.6% | 3,400 |
| 2007/11/22 | 1,545 | 1,560 | 1,545 | 1,555 | +15 | +1% | 9,100 |
| 2007/11/21 | 1,550 | 1,565 | 1,525 | 1,540 | -25 | -1.6% | 8,300 |
| 2007/11/20 | 1,600 | 1,605 | 1,560 | 1,565 | -60 | -3.7% | 9,500 |
| 2007/11/19 | 1,610 | 1,630 | 1,605 | 1,625 | +25 | +1.6% | 4,000 |
| 2007/11/16 | 1,590 | 1,610 | 1,585 | 1,600 | +15 | +0.9% | 5,300 |
| 2007/11/15 | 1,570 | 1,600 | 1,565 | 1,585 | +20 | +1.3% | 6,500 |
| 2007/11/14 | 1,570 | 1,570 | 1,555 | 1,565 | -5 | -0.3% | 6,700 |
| 2007/11/13 | 1,550 | 1,585 | 1,550 | 1,570 | +30 | +1.9% | 7,200 |
| 2007/11/12 | 1,515 | 1,565 | 1,515 | 1,540 | -35 | -2.2% | 9,300 |
| 2007/11/09 | 1,545 | 1,645 | 1,545 | 1,575 | +87.5 | +5.9% | 15,500 |
| 2007/11/08 | 1,475 | 1,515 | 1,475 | 1,487.5 | +10 | +0.7% | 16,500 |
| 2007/11/07 | 1,640 | 1,640 | 1,465 | 1,477.5 | -157.5 | -9.6% | 18,700 |
| 2007/11/06 | 1,665 | 1,695 | 1,630 | 1,635 | -130 | -7.4% | 22,300 |
4301～
4350
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
