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 |
|---|---|---|---|---|---|---|---|
| 2019/08/26 | 4,560 | 4,560 | 4,500 | 4,500 | -110 | -2.4% | 15,100 |
| 2019/08/23 | 4,685 | 4,705 | 4,610 | 4,610 | -50 | -1.1% | 9,500 |
| 2019/08/22 | 4,730 | 4,775 | 4,655 | 4,660 | -15 | -0.3% | 8,800 |
| 2019/08/21 | 4,745 | 4,745 | 4,675 | 4,675 | -80 | -1.7% | 7,900 |
| 2019/08/20 | 4,780 | 4,830 | 4,750 | 4,755 | -20 | -0.4% | 10,200 |
| 2019/08/19 | 4,850 | 4,850 | 4,775 | 4,775 | -50 | -1% | 8,600 |
| 2019/08/16 | 4,810 | 4,870 | 4,750 | 4,825 | +15 | +0.3% | 14,300 |
| 2019/08/15 | 4,835 | 4,875 | 4,790 | 4,810 | -90 | -1.8% | 27,500 |
| 2019/08/14 | 4,905 | 4,915 | 4,875 | 4,900 | +25 | +0.5% | 10,300 |
| 2019/08/13 | 4,800 | 4,910 | 4,800 | 4,875 | +5 | +0.1% | 18,400 |
| 2019/08/09 | 4,750 | 4,910 | 4,750 | 4,870 | +100 | +2.1% | 16,700 |
| 2019/08/08 | 4,670 | 4,805 | 4,670 | 4,770 | +85 | +1.8% | 16,000 |
| 2019/08/07 | 4,790 | 4,795 | 4,655 | 4,685 | -95 | -2% | 25,400 |
| 2019/08/06 | 4,615 | 4,815 | 4,615 | 4,780 | +60 | +1.3% | 37,800 |
| 2019/08/05 | 4,615 | 4,735 | 4,610 | 4,720 | +75 | +1.6% | 35,800 |
| 2019/08/02 | 4,685 | 4,695 | 4,620 | 4,645 | -95 | -2% | 26,300 |
| 2019/08/01 | 4,795 | 4,860 | 4,735 | 4,740 | -110 | -2.3% | 24,500 |
| 2019/07/31 | 4,715 | 4,850 | 4,670 | 4,850 | ±0 | ±0% | 42,200 |
| 2019/07/30 | 4,835 | 4,955 | 4,835 | 4,850 | +15 | +0.3% | 20,500 |
| 2019/07/29 | 4,765 | 4,840 | 4,750 | 4,835 | +90 | +1.9% | 16,600 |
| 2019/07/26 | 4,645 | 4,745 | 4,645 | 4,745 | +100 | +2.2% | 19,800 |
| 2019/07/25 | 4,730 | 4,770 | 4,640 | 4,645 | -55 | -1.2% | 30,500 |
| 2019/07/24 | 4,765 | 4,770 | 4,690 | 4,700 | -95 | -2% | 21,600 |
| 2019/07/23 | 4,840 | 4,840 | 4,795 | 4,795 | -5 | -0.1% | 5,700 |
| 2019/07/22 | 4,855 | 4,855 | 4,780 | 4,800 | -50 | -1% | 6,400 |
| 2019/07/19 | 4,775 | 4,870 | 4,765 | 4,850 | +90 | +1.9% | 16,200 |
| 2019/07/18 | 4,820 | 4,825 | 4,755 | 4,760 | -90 | -1.9% | 15,400 |
| 2019/07/17 | 4,855 | 4,875 | 4,825 | 4,850 | -5 | -0.1% | 19,900 |
| 2019/07/16 | 4,980 | 4,995 | 4,855 | 4,855 | -120 | -2.4% | 14,000 |
| 2019/07/12 | 5,050 | 5,060 | 4,965 | 4,975 | -35 | -0.7% | 28,000 |
| 2019/07/11 | 5,050 | 5,050 | 5,000 | 5,010 | -20 | -0.4% | 11,500 |
| 2019/07/10 | 5,060 | 5,090 | 5,020 | 5,030 | -30 | -0.6% | 15,700 |
| 2019/07/09 | 5,110 | 5,140 | 5,060 | 5,060 | -70 | -1.4% | 7,600 |
| 2019/07/08 | 5,140 | 5,170 | 5,110 | 5,130 | -50 | -1% | 11,700 |
| 2019/07/05 | 5,190 | 5,200 | 5,140 | 5,180 | -10 | -0.2% | 7,200 |
| 2019/07/04 | 5,190 | 5,250 | 5,190 | 5,190 | -20 | -0.4% | 8,900 |
| 2019/07/03 | 5,250 | 5,300 | 5,190 | 5,210 | -40 | -0.8% | 10,800 |
| 2019/07/02 | 5,240 | 5,280 | 5,210 | 5,250 | -30 | -0.6% | 8,900 |
| 2019/07/01 | 5,260 | 5,290 | 5,240 | 5,280 | +90 | +1.7% | 4,700 |
| 2019/06/28 | 5,200 | 5,230 | 5,150 | 5,190 | +40 | +0.8% | 10,300 |
| 2019/06/27 | 5,190 | 5,250 | 5,150 | 5,150 | -50 | -1% | 8,800 |
| 2019/06/26 | 5,230 | 5,280 | 5,170 | 5,200 | -80 | -1.5% | 10,200 |
| 2019/06/25 | 5,250 | 5,290 | 5,200 | 5,280 | +20 | +0.4% | 7,800 |
| 2019/06/24 | 5,220 | 5,300 | 5,190 | 5,260 | +50 | +1% | 10,600 |
| 2019/06/21 | 5,170 | 5,230 | 5,110 | 5,210 | +40 | +0.8% | 8,800 |
| 2019/06/20 | 5,190 | 5,230 | 5,150 | 5,170 | -20 | -0.4% | 5,500 |
| 2019/06/19 | 5,170 | 5,230 | 5,170 | 5,190 | +60 | +1.2% | 7,100 |
| 2019/06/18 | 5,150 | 5,180 | 5,110 | 5,130 | -30 | -0.6% | 8,500 |
| 2019/06/17 | 5,160 | 5,170 | 5,130 | 5,160 | -10 | -0.2% | 5,500 |
| 2019/06/14 | 5,230 | 5,230 | 5,160 | 5,170 | ±0 | ±0% | 6,100 |
1451～
1500
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
