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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 4,570 | 4,590 | 4,505 | 4,510 | -65 | -1.4% | 43,800 |
| 2019/12/24 | 4,600 | 4,600 | 4,555 | 4,575 | +5 | +0.1% | 14,400 |
| 2019/12/23 | 4,600 | 4,620 | 4,545 | 4,570 | -15 | -0.3% | 29,000 |
| 2019/12/20 | 4,620 | 4,625 | 4,575 | 4,585 | -40 | -0.9% | 41,300 |
| 2019/12/19 | 4,650 | 4,675 | 4,625 | 4,625 | -25 | -0.5% | 14,900 |
| 2019/12/18 | 4,650 | 4,670 | 4,610 | 4,650 | ±0 | ±0% | 21,900 |
| 2019/12/17 | 4,660 | 4,665 | 4,605 | 4,650 | +20 | +0.4% | 27,000 |
| 2019/12/16 | 4,665 | 4,670 | 4,630 | 4,630 | -20 | -0.4% | 24,200 |
| 2019/12/13 | 4,690 | 4,710 | 4,640 | 4,650 | -20 | -0.4% | 24,200 |
| 2019/12/12 | 4,780 | 4,780 | 4,665 | 4,670 | -45 | -1% | 23,600 |
| 2019/12/11 | 4,765 | 4,775 | 4,710 | 4,715 | -45 | -0.9% | 15,800 |
| 2019/12/10 | 4,705 | 4,760 | 4,700 | 4,760 | +55 | +1.2% | 19,400 |
| 2019/12/09 | 4,775 | 4,825 | 4,705 | 4,705 | -45 | -0.9% | 21,600 |
| 2019/12/06 | 4,775 | 4,800 | 4,740 | 4,750 | -25 | -0.5% | 11,900 |
| 2019/12/05 | 4,840 | 4,870 | 4,775 | 4,775 | -65 | -1.3% | 21,000 |
| 2019/12/04 | 4,895 | 4,895 | 4,820 | 4,840 | -60 | -1.2% | 16,800 |
| 2019/12/03 | 4,910 | 4,925 | 4,880 | 4,900 | -60 | -1.2% | 12,200 |
| 2019/12/02 | 4,975 | 5,010 | 4,950 | 4,960 | -15 | -0.3% | 12,600 |
| 2019/11/29 | 4,915 | 4,980 | 4,905 | 4,975 | +60 | +1.2% | 17,000 |
| 2019/11/28 | 4,995 | 4,995 | 4,905 | 4,915 | -105 | -2.1% | 21,500 |
| 2019/11/27 | 5,010 | 5,030 | 4,985 | 5,020 | -10 | -0.2% | 21,000 |
| 2019/11/26 | 5,050 | 5,050 | 4,975 | 5,030 | +50 | +1% | 17,900 |
| 2019/11/25 | 5,020 | 5,020 | 4,975 | 4,980 | ±0 | ±0% | 9,300 |
| 2019/11/22 | 5,050 | 5,110 | 4,980 | 4,980 | -90 | -1.8% | 20,600 |
| 2019/11/21 | 5,020 | 5,110 | 4,985 | 5,070 | +20 | +0.4% | 26,000 |
| 2019/11/20 | 4,995 | 5,050 | 4,995 | 5,050 | +50 | +1% | 21,500 |
| 2019/11/19 | 4,985 | 5,010 | 4,975 | 5,000 | +15 | +0.3% | 12,900 |
| 2019/11/18 | 5,040 | 5,040 | 4,985 | 4,985 | -35 | -0.7% | 13,800 |
| 2019/11/15 | 5,000 | 5,060 | 5,000 | 5,020 | +20 | +0.4% | 13,700 |
| 2019/11/14 | 5,070 | 5,090 | 4,995 | 5,000 | -70 | -1.4% | 20,600 |
| 2019/11/13 | 5,160 | 5,160 | 5,030 | 5,070 | -90 | -1.7% | 21,200 |
| 2019/11/12 | 5,230 | 5,230 | 5,160 | 5,160 | -60 | -1.1% | 10,200 |
| 2019/11/11 | 5,230 | 5,270 | 5,190 | 5,220 | +40 | +0.8% | 24,200 |
| 2019/11/08 | 5,190 | 5,190 | 5,120 | 5,180 | +30 | +0.6% | 19,300 |
| 2019/11/07 | 5,060 | 5,160 | 5,010 | 5,150 | +90 | +1.8% | 32,400 |
| 2019/11/06 | 5,130 | 5,160 | 5,050 | 5,060 | -120 | -2.3% | 23,800 |
| 2019/11/05 | 5,250 | 5,290 | 5,150 | 5,180 | -100 | -1.9% | 32,600 |
| 2019/11/01 | 5,040 | 5,310 | 5,020 | 5,280 | +140 | +2.7% | 36,300 |
| 2019/10/31 | 5,180 | 5,310 | 4,970 | 5,140 | -140 | -2.7% | 112,900 |
| 2019/10/30 | 5,130 | 5,380 | 5,130 | 5,280 | +395 | +8.1% | 258,900 |
| 2019/10/29 | 4,825 | 4,910 | 4,735 | 4,885 | +105 | +2.2% | 59,900 |
| 2019/10/28 | 4,755 | 4,810 | 4,670 | 4,780 | +25 | +0.5% | 54,400 |
| 2019/10/25 | 4,735 | 4,780 | 4,715 | 4,755 | +5 | +0.1% | 35,400 |
| 2019/10/24 | 4,735 | 4,775 | 4,735 | 4,750 | -45 | -0.9% | 19,400 |
| 2019/10/23 | 4,815 | 4,815 | 4,725 | 4,795 | -15 | -0.3% | 21,800 |
| 2019/10/21 | 4,825 | 4,840 | 4,750 | 4,810 | ±0 | ±0% | 23,100 |
| 2019/10/18 | 4,810 | 4,840 | 4,750 | 4,810 | ±0 | ±0% | 18,600 |
| 2019/10/17 | 4,810 | 4,845 | 4,770 | 4,810 | -25 | -0.5% | 24,500 |
| 2019/10/16 | 4,745 | 4,845 | 4,695 | 4,835 | +155 | +3.3% | 32,100 |
| 2019/10/15 | 4,770 | 4,780 | 4,680 | 4,680 | -20 | -0.4% | 20,200 |
1201～
1250
件表示中 / 5879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 | 337,000円 | +11.7% | +14.7% | 2.82% | 10.46倍 | 1.13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 |
| スミダコーポ | 95,100円 | +0.7% | -55.6% | 5.57% | 14.97倍 | 0.51倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、自己資本配当率採用 |
| リオン | 241,700円 | +4.6% | +3.9% | 2.28% | 11.03倍 | 0.99倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 寺崎電気 | 215,000円 | +6.6% | -23.6% | 1.21% | 9.12倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 鈴 木 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
