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 |
|---|---|---|---|---|---|---|---|
| 2019/11/11 | 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 |
| 2019/10/11 | 4,785 | 4,785 | 4,695 | 4,700 | -70 | -1.5% | 19,500 |
| 2019/10/10 | 4,670 | 4,780 | 4,625 | 4,770 | +125 | +2.7% | 32,000 |
| 2019/10/09 | 4,705 | 4,705 | 4,600 | 4,645 | -65 | -1.4% | 22,000 |
| 2019/10/08 | 4,675 | 4,720 | 4,600 | 4,710 | +70 | +1.5% | 22,400 |
| 2019/10/07 | 4,770 | 4,770 | 4,635 | 4,640 | -95 | -2% | 13,600 |
| 2019/10/04 | 4,630 | 4,745 | 4,580 | 4,735 | +115 | +2.5% | 15,500 |
| 2019/10/03 | 4,580 | 4,620 | 4,510 | 4,620 | +5 | +0.1% | 17,100 |
| 2019/10/02 | 4,500 | 4,625 | 4,495 | 4,615 | +100 | +2.2% | 18,100 |
| 2019/10/01 | 4,645 | 4,645 | 4,510 | 4,515 | -75 | -1.6% | 11,800 |
| 2019/09/30 | 4,600 | 4,650 | 4,565 | 4,590 | +5 | +0.1% | 14,700 |
| 2019/09/27 | 4,735 | 4,740 | 4,550 | 4,585 | -105 | -2.2% | 16,400 |
| 2019/09/26 | 4,745 | 4,745 | 4,675 | 4,690 | +15 | +0.3% | 18,200 |
| 2019/09/25 | 4,695 | 4,720 | 4,635 | 4,675 | +10 | +0.2% | 16,200 |
| 2019/09/24 | 4,795 | 4,810 | 4,665 | 4,665 | -140 | -2.9% | 19,600 |
| 2019/09/20 | 4,660 | 4,825 | 4,655 | 4,805 | +120 | +2.6% | 36,900 |
| 2019/09/19 | 4,595 | 4,690 | 4,595 | 4,685 | +85 | +1.8% | 16,800 |
| 2019/09/18 | 4,525 | 4,615 | 4,455 | 4,600 | +75 | +1.7% | 21,500 |
| 2019/09/17 | 4,485 | 4,545 | 4,485 | 4,525 | +40 | +0.9% | 29,300 |
| 2019/09/13 | 4,495 | 4,525 | 4,455 | 4,485 | -10 | -0.2% | 18,200 |
| 2019/09/12 | 4,460 | 4,505 | 4,455 | 4,495 | +45 | +1% | 12,100 |
| 2019/09/11 | 4,485 | 4,485 | 4,425 | 4,450 | ±0 | ±0% | 15,600 |
| 2019/09/10 | 4,550 | 4,550 | 4,405 | 4,450 | -105 | -2.3% | 20,200 |
| 2019/09/09 | 4,485 | 4,555 | 4,460 | 4,555 | +85 | +1.9% | 15,800 |
| 2019/09/06 | 4,525 | 4,560 | 4,450 | 4,470 | -45 | -1% | 13,200 |
| 2019/09/05 | 4,395 | 4,555 | 4,395 | 4,515 | +130 | +3% | 24,400 |
| 2019/09/04 | 4,400 | 4,485 | 4,375 | 4,385 | -15 | -0.3% | 15,700 |
| 2019/09/03 | 4,440 | 4,440 | 4,395 | 4,400 | -25 | -0.6% | 10,400 |
| 2019/09/02 | 4,420 | 4,495 | 4,380 | 4,425 | -10 | -0.2% | 16,300 |
| 2019/08/30 | 4,430 | 4,475 | 4,420 | 4,435 | -20 | -0.4% | 16,700 |
| 2019/08/29 | 4,555 | 4,555 | 4,455 | 4,455 | -75 | -1.7% | 9,500 |
| 2019/08/28 | 4,525 | 4,550 | 4,470 | 4,530 | +15 | +0.3% | 7,200 |
| 2019/08/27 | 4,515 | 4,555 | 4,510 | 4,515 | +15 | +0.3% | 7,600 |
1401～
1450
件表示中 / 6047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 | 455,500円 | +11.3% | +4.7% | 2.85% | 15.08倍 | 1.45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 |
| ＫＯＡ | 107,200円 | +4.8% | +38.4% | 2.80% | 35.86倍 | 0.51倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| ミツバ | 86,900円 | -2.7% | -24.2% | 1.73% | 4.45倍 | 0.47倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| ヨコオ | 159,900円 | +6.2% | +27.4% | 3.00% | 10.65倍 | 0.72倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 市光工 | 39,100円 | -3.6% | -4.9% | 3.58% | 9.65倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
