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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 5,820 | 6,020 | 5,790 | 5,810 | -100 | -1.7% | 21,300 |
| 2018/12/27 | 5,560 | 5,950 | 5,490 | 5,910 | +500 | +9.2% | 37,500 |
| 2018/12/26 | 5,550 | 5,590 | 5,330 | 5,410 | -150 | -2.7% | 38,900 |
| 2018/12/25 | 5,530 | 5,600 | 5,420 | 5,560 | -230 | -4% | 27,500 |
| 2018/12/21 | 5,680 | 5,860 | 5,530 | 5,790 | +30 | +0.5% | 45,600 |
| 2018/12/20 | 5,940 | 6,030 | 5,760 | 5,760 | -190 | -3.2% | 36,600 |
| 2018/12/19 | 5,920 | 6,030 | 5,920 | 5,950 | +30 | +0.5% | 13,100 |
| 2018/12/18 | 5,840 | 6,000 | 5,800 | 5,920 | -20 | -0.3% | 14,200 |
| 2018/12/17 | 5,930 | 5,990 | 5,880 | 5,940 | +10 | +0.2% | 15,300 |
| 2018/12/14 | 6,050 | 6,050 | 5,880 | 5,930 | -50 | -0.8% | 18,900 |
| 2018/12/13 | 5,980 | 6,050 | 5,940 | 5,980 | ±0 | ±0% | 16,500 |
| 2018/12/12 | 5,970 | 5,980 | 5,840 | 5,980 | +140 | +2.4% | 14,900 |
| 2018/12/11 | 5,960 | 5,960 | 5,770 | 5,840 | -50 | -0.8% | 17,800 |
| 2018/12/10 | 6,040 | 6,060 | 5,840 | 5,890 | -170 | -2.8% | 18,600 |
| 2018/12/07 | 6,070 | 6,130 | 5,970 | 6,060 | ±0 | ±0% | 14,000 |
| 2018/12/06 | 6,000 | 6,180 | 5,980 | 6,060 | +110 | +1.8% | 37,200 |
| 2018/12/05 | 5,890 | 5,970 | 5,880 | 5,950 | -10 | -0.2% | 18,400 |
| 2018/12/04 | 6,100 | 6,110 | 5,960 | 5,960 | -140 | -2.3% | 9,300 |
| 2018/12/03 | 6,230 | 6,230 | 6,030 | 6,100 | -100 | -1.6% | 19,100 |
| 2018/11/30 | 6,030 | 6,220 | 6,030 | 6,200 | +140 | +2.3% | 30,300 |
| 2018/11/29 | 5,850 | 6,090 | 5,850 | 6,060 | +210 | +3.6% | 22,200 |
| 2018/11/28 | 5,800 | 5,860 | 5,720 | 5,850 | +20 | +0.3% | 18,500 |
| 2018/11/27 | 5,890 | 5,940 | 5,810 | 5,830 | -80 | -1.4% | 9,700 |
| 2018/11/26 | 5,880 | 5,960 | 5,870 | 5,910 | -40 | -0.7% | 15,900 |
| 2018/11/22 | 5,990 | 6,010 | 5,880 | 5,950 | +40 | +0.7% | 19,100 |
| 2018/11/21 | 5,870 | 5,950 | 5,810 | 5,910 | -60 | -1% | 24,600 |
| 2018/11/20 | 5,850 | 5,980 | 5,850 | 5,970 | +50 | +0.8% | 14,800 |
| 2018/11/19 | 5,830 | 5,960 | 5,830 | 5,920 | +30 | +0.5% | 16,300 |
| 2018/11/16 | 5,950 | 5,970 | 5,870 | 5,890 | -60 | -1% | 11,000 |
| 2018/11/15 | 5,900 | 5,980 | 5,890 | 5,950 | +20 | +0.3% | 12,900 |
| 2018/11/14 | 5,950 | 6,050 | 5,930 | 5,930 | -50 | -0.8% | 17,000 |
| 2018/11/13 | 6,060 | 6,080 | 5,980 | 5,980 | -140 | -2.3% | 24,000 |
| 2018/11/12 | 6,110 | 6,260 | 6,090 | 6,120 | -50 | -0.8% | 14,400 |
| 2018/11/09 | 6,210 | 6,250 | 6,080 | 6,170 | ±0 | ±0% | 16,000 |
| 2018/11/08 | 6,120 | 6,280 | 6,060 | 6,170 | +130 | +2.2% | 53,400 |
| 2018/11/07 | 6,060 | 6,130 | 6,020 | 6,040 | -120 | -1.9% | 23,100 |
| 2018/11/06 | 6,140 | 6,170 | 6,060 | 6,160 | +20 | +0.3% | 21,600 |
| 2018/11/05 | 6,170 | 6,290 | 6,110 | 6,140 | -40 | -0.6% | 30,300 |
| 2018/11/02 | 6,250 | 6,250 | 6,070 | 6,180 | -20 | -0.3% | 38,700 |
| 2018/11/01 | 6,270 | 6,310 | 6,120 | 6,200 | -60 | -1% | 78,400 |
| 2018/10/31 | 6,200 | 6,300 | 6,040 | 6,260 | +170 | +2.8% | 79,800 |
| 2018/10/30 | 5,870 | 6,100 | 5,870 | 6,090 | +370 | +6.5% | 116,700 |
| 2018/10/29 | 5,720 | 6,040 | 5,690 | 5,720 | -60 | -1% | 124,500 |
| 2018/10/26 | 5,600 | 5,820 | 5,260 | 5,780 | +750 | +14.9% | 196,700 |
| 2018/10/25 | 5,180 | 5,250 | 5,030 | 5,030 | -290 | -5.5% | 43,100 |
| 2018/10/24 | 5,300 | 5,370 | 5,210 | 5,320 | +70 | +1.3% | 20,000 |
| 2018/10/23 | 5,410 | 5,410 | 5,240 | 5,250 | -180 | -3.3% | 14,500 |
| 2018/10/22 | 5,310 | 5,470 | 5,250 | 5,430 | +100 | +1.9% | 16,400 |
| 2018/10/19 | 5,310 | 5,390 | 5,280 | 5,330 | -130 | -2.4% | 14,900 |
| 2018/10/18 | 5,550 | 5,570 | 5,430 | 5,460 | -90 | -1.6% | 8,800 |
1401～
1450
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 | 358,000円 | +11.7% | +14.7% | 2.65% | 11.11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 | 97,600円 | +6.5% | +5.1% | 4.10% | 12.23倍 | 0.63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 | 267,800円 | +7.5% | - | 2.02% | 41.65倍 | 0.70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 | 157,700円 | +8.5% | - | 2.54% | 9.75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
