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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 5,450 | 5,600 | 5,450 | 5,550 | +200 | +3.7% | 19,400 |
| 2018/10/16 | 5,400 | 5,440 | 5,320 | 5,350 | -70 | -1.3% | 18,300 |
| 2018/10/15 | 5,460 | 5,490 | 5,420 | 5,420 | -30 | -0.6% | 10,900 |
| 2018/10/12 | 5,420 | 5,510 | 5,400 | 5,450 | -40 | -0.7% | 15,800 |
| 2018/10/11 | 5,400 | 5,520 | 5,400 | 5,490 | -160 | -2.8% | 21,400 |
| 2018/10/10 | 5,610 | 5,720 | 5,610 | 5,650 | ±0 | ±0% | 13,900 |
| 2018/10/09 | 5,650 | 5,730 | 5,640 | 5,650 | -140 | -2.4% | 14,000 |
| 2018/10/05 | 5,670 | 5,830 | 5,640 | 5,790 | +40 | +0.7% | 21,000 |
| 2018/10/04 | 5,770 | 5,810 | 5,660 | 5,750 | -10 | -0.2% | 22,400 |
| 2018/10/03 | 5,860 | 5,860 | 5,750 | 5,760 | -100 | -1.7% | 27,700 |
| 2018/10/02 | 5,860 | 5,930 | 5,830 | 5,860 | ±0 | ±0% | 22,100 |
| 2018/10/01 | 5,880 | 5,950 | 5,830 | 5,860 | ±0 | ±0% | 12,900 |
| 2018/09/28 | 5,900 | 5,930 | 5,820 | 5,860 | +20 | +0.3% | 18,000 |
| 2018/09/27 | 6,190 | 6,190 | 5,840 | 5,840 | -350 | -5.7% | 40,900 |
| 2018/09/26 | 6,040 | 6,220 | 6,010 | 6,190 | +150 | +2.5% | 41,200 |
| 2018/09/25 | 6,010 | 6,040 | 5,910 | 6,040 | +50 | +0.8% | 23,100 |
| 2018/09/21 | 6,050 | 6,070 | 5,920 | 5,990 | -30 | -0.5% | 48,800 |
| 2018/09/20 | 5,880 | 6,030 | 5,850 | 6,020 | +150 | +2.6% | 41,000 |
| 2018/09/19 | 5,860 | 5,870 | 5,810 | 5,870 | +50 | +0.9% | 22,300 |
| 2018/09/18 | 5,670 | 5,850 | 5,670 | 5,820 | +170 | +3% | 35,200 |
| 2018/09/14 | 5,640 | 5,730 | 5,610 | 5,650 | +10 | +0.2% | 22,600 |
| 2018/09/13 | 5,470 | 5,640 | 5,440 | 5,640 | +230 | +4.3% | 38,800 |
| 2018/09/12 | 5,450 | 5,460 | 5,280 | 5,410 | -40 | -0.7% | 14,800 |
| 2018/09/11 | 5,450 | 5,470 | 5,380 | 5,450 | +40 | +0.7% | 10,100 |
| 2018/09/10 | 5,490 | 5,550 | 5,400 | 5,410 | -40 | -0.7% | 10,900 |
| 2018/09/07 | 5,480 | 5,480 | 5,400 | 5,450 | -50 | -0.9% | 19,200 |
| 2018/09/06 | 5,630 | 5,630 | 5,460 | 5,500 | -110 | -2% | 20,100 |
| 2018/09/05 | 5,580 | 5,720 | 5,500 | 5,610 | +70 | +1.3% | 21,200 |
| 2018/09/04 | 5,520 | 5,560 | 5,480 | 5,540 | -10 | -0.2% | 14,500 |
| 2018/09/03 | 5,560 | 5,600 | 5,460 | 5,550 | -70 | -1.2% | 24,800 |
| 2018/08/31 | 5,600 | 5,700 | 5,590 | 5,620 | -20 | -0.4% | 17,300 |
| 2018/08/30 | 5,750 | 5,750 | 5,510 | 5,640 | -130 | -2.3% | 56,600 |
| 2018/08/29 | 5,750 | 5,840 | 5,750 | 5,770 | +20 | +0.3% | 11,700 |
| 2018/08/28 | 5,870 | 5,870 | 5,710 | 5,750 | -130 | -2.2% | 38,900 |
| 2018/08/27 | 5,960 | 5,980 | 5,870 | 5,880 | -40 | -0.7% | 10,700 |
| 2018/08/24 | 5,940 | 5,940 | 5,870 | 5,920 | +20 | +0.3% | 11,700 |
| 2018/08/23 | 5,910 | 5,930 | 5,880 | 5,900 | ±0 | ±0% | 12,200 |
| 2018/08/22 | 5,800 | 5,940 | 5,750 | 5,900 | +130 | +2.3% | 22,300 |
| 2018/08/21 | 5,730 | 5,810 | 5,680 | 5,770 | +20 | +0.3% | 39,000 |
| 2018/08/20 | 5,820 | 5,860 | 5,750 | 5,750 | -110 | -1.9% | 26,600 |
| 2018/08/17 | 5,820 | 5,950 | 5,820 | 5,860 | +20 | +0.3% | 23,900 |
| 2018/08/16 | 5,880 | 5,910 | 5,820 | 5,840 | -80 | -1.4% | 22,300 |
| 2018/08/15 | 5,960 | 6,030 | 5,900 | 5,920 | -10 | -0.2% | 8,800 |
| 2018/08/14 | 5,880 | 5,980 | 5,880 | 5,930 | +30 | +0.5% | 10,000 |
| 2018/08/13 | 5,960 | 5,970 | 5,860 | 5,900 | -70 | -1.2% | 19,000 |
| 2018/08/10 | 6,020 | 6,040 | 5,940 | 5,970 | -40 | -0.7% | 15,800 |
| 2018/08/09 | 6,000 | 6,080 | 5,860 | 6,010 | ±0 | ±0% | 29,500 |
| 2018/08/08 | 5,930 | 6,100 | 5,870 | 6,010 | +80 | +1.3% | 59,900 |
| 2018/08/07 | 5,890 | 5,930 | 5,810 | 5,930 | ±0 | ±0% | 41,500 |
| 2018/08/06 | 5,950 | 5,960 | 5,910 | 5,930 | -30 | -0.5% | 21,900 |
1451～
1500
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 | 97,700円 | +6.5% | +5.1% | 4.09% | 12.24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 | 50,600円 | +19.1% | +84.1% | 3.95% | 7.21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 | 267,500円 | +7.5% | - | 2.02% | 41.61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 | 158,500円 | +8.5% | - | 2.52% | 9.80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
