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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 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 |
| 2019/03/18 | 6,040 | 6,060 | 5,970 | 6,020 | ±0 | ±0% | 15,900 |
| 2019/03/15 | 5,860 | 6,050 | 5,860 | 6,020 | +140 | +2.4% | 18,600 |
| 2019/03/14 | 5,950 | 5,980 | 5,880 | 5,880 | -110 | -1.8% | 6,500 |
| 2019/03/13 | 5,990 | 6,020 | 5,980 | 5,990 | ±0 | ±0% | 5,700 |
| 2019/03/12 | 5,980 | 6,030 | 5,940 | 5,990 | ±0 | ±0% | 7,400 |
| 2019/03/11 | 5,890 | 5,990 | 5,890 | 5,990 | +90 | +1.5% | 5,900 |
| 2019/03/08 | 5,910 | 5,970 | 5,870 | 5,900 | -110 | -1.8% | 16,500 |
| 2019/03/07 | 5,990 | 6,080 | 5,930 | 6,010 | -30 | -0.5% | 15,700 |
| 2019/03/06 | 6,030 | 6,090 | 5,980 | 6,040 | +20 | +0.3% | 13,000 |
| 2019/03/05 | 6,030 | 6,100 | 5,960 | 6,020 | -30 | -0.5% | 18,900 |
| 2019/03/04 | 6,070 | 6,110 | 5,980 | 6,050 | -30 | -0.5% | 20,100 |
| 2019/03/01 | 5,980 | 6,150 | 5,900 | 6,080 | +70 | +1.2% | 38,600 |
1351～
1400
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
