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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 5,640 | 5,720 | 5,550 | 5,690 | +10 | +0.2% | 19,200 |
| 2019/02/26 | 5,660 | 5,750 | 5,610 | 5,680 | +120 | +2.2% | 29,200 |
| 2019/02/25 | 5,500 | 5,570 | 5,490 | 5,560 | +120 | +2.2% | 9,500 |
| 2019/02/22 | 5,500 | 5,500 | 5,410 | 5,440 | -60 | -1.1% | 11,900 |
| 2019/02/21 | 5,570 | 5,580 | 5,470 | 5,500 | -70 | -1.3% | 14,900 |
| 2019/02/20 | 5,540 | 5,610 | 5,540 | 5,570 | -10 | -0.2% | 9,900 |
| 2019/02/19 | 5,570 | 5,620 | 5,540 | 5,580 | +10 | +0.2% | 8,700 |
| 2019/02/18 | 5,540 | 5,580 | 5,490 | 5,570 | +100 | +1.8% | 14,000 |
| 2019/02/15 | 5,500 | 5,500 | 5,430 | 5,470 | -20 | -0.4% | 7,700 |
| 2019/02/14 | 5,450 | 5,500 | 5,450 | 5,490 | +80 | +1.5% | 9,700 |
| 2019/02/13 | 5,480 | 5,480 | 5,370 | 5,410 | -40 | -0.7% | 10,100 |
| 2019/02/12 | 5,340 | 5,450 | 5,330 | 5,450 | +120 | +2.3% | 10,300 |
| 2019/02/08 | 5,370 | 5,390 | 5,320 | 5,330 | -90 | -1.7% | 16,100 |
| 2019/02/07 | 5,450 | 5,450 | 5,370 | 5,420 | -70 | -1.3% | 11,500 |
| 2019/02/06 | 5,580 | 5,580 | 5,480 | 5,490 | -40 | -0.7% | 10,900 |
| 2019/02/05 | 5,470 | 5,540 | 5,440 | 5,530 | +70 | +1.3% | 11,500 |
| 2019/02/04 | 5,510 | 5,590 | 5,460 | 5,460 | -50 | -0.9% | 13,800 |
| 2019/02/01 | 5,300 | 5,570 | 5,260 | 5,510 | +150 | +2.8% | 43,100 |
| 2019/01/31 | 5,460 | 5,460 | 5,130 | 5,360 | -70 | -1.3% | 141,900 |
| 2019/01/30 | 5,680 | 5,750 | 5,410 | 5,430 | -300 | -5.2% | 53,700 |
| 2019/01/29 | 5,650 | 5,760 | 5,640 | 5,730 | +30 | +0.5% | 16,800 |
| 2019/01/28 | 5,730 | 5,820 | 5,680 | 5,700 | -80 | -1.4% | 30,800 |
| 2019/01/25 | 5,760 | 5,820 | 5,720 | 5,780 | +20 | +0.3% | 35,200 |
| 2019/01/24 | 5,710 | 5,830 | 5,630 | 5,760 | ±0 | ±0% | 36,300 |
| 2019/01/23 | 5,810 | 5,850 | 5,750 | 5,760 | -100 | -1.7% | 20,500 |
| 2019/01/22 | 5,900 | 5,910 | 5,800 | 5,860 | -50 | -0.8% | 22,100 |
| 2019/01/21 | 5,940 | 6,020 | 5,910 | 5,910 | +60 | +1% | 31,400 |
| 2019/01/18 | 5,780 | 5,920 | 5,760 | 5,850 | ±0 | ±0% | 32,500 |
| 2019/01/17 | 5,800 | 5,870 | 5,800 | 5,850 | +60 | +1% | 11,000 |
| 2019/01/16 | 5,860 | 5,890 | 5,780 | 5,790 | -70 | -1.2% | 9,200 |
| 2019/01/15 | 5,790 | 5,870 | 5,750 | 5,860 | +70 | +1.2% | 10,100 |
| 2019/01/11 | 5,810 | 5,850 | 5,780 | 5,790 | -40 | -0.7% | 10,700 |
| 2019/01/10 | 5,940 | 5,940 | 5,780 | 5,830 | -140 | -2.3% | 18,900 |
| 2019/01/09 | 6,050 | 6,150 | 5,930 | 5,970 | -80 | -1.3% | 18,700 |
| 2019/01/08 | 5,990 | 6,060 | 5,940 | 6,050 | +60 | +1% | 12,200 |
| 2019/01/07 | 5,920 | 6,040 | 5,920 | 5,990 | +160 | +2.7% | 17,900 |
| 2019/01/04 | 5,710 | 5,940 | 5,650 | 5,830 | +20 | +0.3% | 32,000 |
| 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 |
1501～
1550
件表示中 / 5978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 | 407,500円 | +11.7% | +14.7% | 3.19% | 12.65倍 | 1.36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 |
| エンプラス | 383,000円 | +0.5% | +4.5% | 1.57% | 9.40倍 | 0.64倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| タムラ製 | 44,500円 | +5.0% | +0.9% | 2.92% | 10.71倍 | 0.59倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 209,400円 | -1.3% | -35.1% | 2.39% | 10.50倍 | 0.57倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ＫＯＡ | 86,000円 | -3.1% | -81.5% | 4.65% | 398.15倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
