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 |
|---|---|---|---|---|---|---|---|
| 2019/06/05 | 5,220 | 5,220 | 5,140 | 5,200 | +80 | +1.6% | 5,900 |
| 2019/06/04 | 5,070 | 5,140 | 5,010 | 5,120 | +60 | +1.2% | 12,300 |
| 2019/06/03 | 5,070 | 5,100 | 5,030 | 5,060 | -60 | -1.2% | 10,800 |
| 2019/05/31 | 5,130 | 5,160 | 5,090 | 5,120 | -10 | -0.2% | 22,500 |
| 2019/05/30 | 5,170 | 5,180 | 5,090 | 5,130 | -90 | -1.7% | 7,900 |
| 2019/05/29 | 5,190 | 5,230 | 5,100 | 5,220 | +10 | +0.2% | 13,600 |
| 2019/05/28 | 5,320 | 5,320 | 5,160 | 5,210 | -110 | -2.1% | 17,900 |
| 2019/05/27 | 5,350 | 5,390 | 5,300 | 5,320 | -30 | -0.6% | 7,700 |
| 2019/05/24 | 5,280 | 5,370 | 5,240 | 5,350 | +70 | +1.3% | 14,200 |
| 2019/05/23 | 5,220 | 5,290 | 5,150 | 5,280 | +110 | +2.1% | 14,700 |
| 2019/05/22 | 5,230 | 5,230 | 5,150 | 5,170 | -10 | -0.2% | 8,000 |
| 2019/05/21 | 5,200 | 5,200 | 5,140 | 5,180 | -20 | -0.4% | 10,900 |
| 2019/05/20 | 5,250 | 5,300 | 5,180 | 5,200 | -40 | -0.8% | 6,700 |
| 2019/05/17 | 5,270 | 5,270 | 5,210 | 5,240 | +40 | +0.8% | 7,300 |
| 2019/05/16 | 5,180 | 5,200 | 5,090 | 5,200 | +90 | +1.8% | 10,500 |
| 2019/05/15 | 5,130 | 5,130 | 5,050 | 5,110 | -20 | -0.4% | 29,000 |
| 2019/05/14 | 5,100 | 5,170 | 5,060 | 5,130 | -70 | -1.3% | 30,300 |
| 2019/05/13 | 5,280 | 5,300 | 5,150 | 5,200 | -50 | -1% | 22,200 |
| 2019/05/10 | 5,230 | 5,260 | 5,040 | 5,250 | +120 | +2.3% | 44,700 |
| 2019/05/09 | 5,320 | 5,350 | 5,110 | 5,130 | -160 | -3% | 32,600 |
| 2019/05/08 | 5,400 | 5,400 | 5,270 | 5,290 | -120 | -2.2% | 55,800 |
| 2019/05/07 | 5,440 | 5,490 | 5,410 | 5,410 | -190 | -3.4% | 36,800 |
| 2019/04/26 | 5,940 | 5,940 | 5,420 | 5,600 | -440 | -7.3% | 133,800 |
| 2019/04/25 | 5,780 | 6,090 | 5,780 | 6,040 | +250 | +4.3% | 59,200 |
| 2019/04/24 | 5,740 | 5,860 | 5,740 | 5,790 | ±0 | ±0% | 26,900 |
| 2019/04/23 | 5,640 | 5,790 | 5,630 | 5,790 | +150 | +2.7% | 19,200 |
| 2019/04/22 | 5,530 | 5,640 | 5,490 | 5,640 | +110 | +2% | 11,300 |
| 2019/04/19 | 5,550 | 5,550 | 5,480 | 5,530 | -40 | -0.7% | 12,200 |
| 2019/04/18 | 5,650 | 5,680 | 5,540 | 5,570 | -120 | -2.1% | 18,300 |
| 2019/04/17 | 5,730 | 5,740 | 5,670 | 5,690 | -20 | -0.4% | 9,100 |
| 2019/04/16 | 5,740 | 5,780 | 5,670 | 5,710 | -20 | -0.3% | 12,900 |
| 2019/04/15 | 5,700 | 5,740 | 5,690 | 5,730 | +40 | +0.7% | 13,000 |
| 2019/04/12 | 5,750 | 5,750 | 5,640 | 5,690 | -50 | -0.9% | 15,700 |
| 2019/04/11 | 5,790 | 5,800 | 5,720 | 5,740 | -60 | -1% | 12,900 |
| 2019/04/10 | 5,780 | 5,810 | 5,720 | 5,800 | +10 | +0.2% | 9,100 |
| 2019/04/09 | 5,780 | 5,810 | 5,750 | 5,790 | -20 | -0.3% | 18,700 |
| 2019/04/08 | 5,840 | 5,850 | 5,760 | 5,810 | -50 | -0.9% | 8,000 |
| 2019/04/05 | 5,820 | 5,880 | 5,810 | 5,860 | +40 | +0.7% | 10,000 |
| 2019/04/04 | 5,890 | 5,890 | 5,820 | 5,820 | -30 | -0.5% | 8,000 |
| 2019/04/03 | 5,840 | 5,870 | 5,810 | 5,850 | -20 | -0.3% | 9,300 |
| 2019/04/02 | 5,890 | 5,920 | 5,800 | 5,870 | -20 | -0.3% | 21,400 |
| 2019/04/01 | 5,880 | 5,910 | 5,850 | 5,890 | +110 | +1.9% | 16,300 |
| 2019/03/29 | 5,820 | 5,860 | 5,730 | 5,780 | -40 | -0.7% | 10,700 |
| 2019/03/28 | 5,790 | 5,820 | 5,710 | 5,820 | -20 | -0.3% | 15,200 |
| 2019/03/27 | 5,810 | 5,850 | 5,770 | 5,840 | -30 | -0.5% | 10,100 |
| 2019/03/26 | 5,700 | 5,900 | 5,660 | 5,870 | +210 | +3.7% | 25,000 |
| 2019/03/25 | 5,750 | 5,770 | 5,640 | 5,660 | -190 | -3.2% | 24,100 |
| 2019/03/22 | 5,950 | 5,950 | 5,790 | 5,850 | -30 | -0.5% | 13,600 |
| 2019/03/20 | 5,910 | 5,980 | 5,860 | 5,880 | -40 | -0.7% | 19,100 |
| 2019/03/19 | 5,990 | 5,990 | 5,900 | 5,920 | -100 | -1.7% | 19,500 |
1301～
1350
件表示中 / 5841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 | 357,000円 | +11.7% | +14.7% | 2.66% | 11.08倍 | 1.23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 |
| ＴＯＡ | 97,200円 | +6.5% | +5.1% | 4.12% | 12.18倍 | 0.62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 |
| 京三製 | 50,500円 | +19.1% | +84.1% | 3.96% | 7.20倍 | 0.63倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| アオイ電子 | 266,100円 | +7.5% | - | 2.03% | 41.39倍 | 0.69倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| Ｉ・ＰＥＸ | 158,200円 | +8.5% | - | 2.53% | 9.78倍 | 0.47倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
市場注目の銘柄
チャート関連のコラム
