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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/08/03 | 5,910 | 5,980 | 5,880 | 5,960 | +100 | +1.7% | 41,400 |
| 2018/08/02 | 5,800 | 5,930 | 5,800 | 5,860 | +40 | +0.7% | 34,300 |
| 2018/08/01 | 5,870 | 5,880 | 5,800 | 5,820 | -20 | -0.3% | 17,200 |
| 2018/07/31 | 5,780 | 5,930 | 5,770 | 5,840 | +40 | +0.7% | 44,200 |
| 2018/07/30 | 5,800 | 5,850 | 5,740 | 5,800 | -60 | -1% | 48,400 |
| 2018/07/27 | 5,800 | 5,990 | 5,780 | 5,860 | +40 | +0.7% | 113,500 |
| 2018/07/26 | 5,360 | 5,850 | 5,360 | 5,820 | +760 | +15% | 309,300 |
| 2018/07/25 | 5,220 | 5,220 | 5,040 | 5,060 | -120 | -2.3% | 18,200 |
| 2018/07/24 | 5,100 | 5,180 | 5,080 | 5,180 | +60 | +1.2% | 15,300 |
| 2018/07/23 | 5,050 | 5,120 | 5,040 | 5,120 | +50 | +1% | 11,500 |
| 2018/07/20 | 5,010 | 5,080 | 5,000 | 5,070 | +20 | +0.4% | 10,800 |
| 2018/07/19 | 5,010 | 5,080 | 4,990 | 5,050 | +60 | +1.2% | 17,400 |
1501～
1550
件表示中 / 5879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 | 337,000円 | +11.7% | +14.7% | 2.82% | 10.46倍 | 1.13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 |
| スミダコーポ | 95,100円 | +0.7% | -55.6% | 5.57% | 14.97倍 | 0.51倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、自己資本配当率採用 |
| リオン | 241,700円 | +4.6% | +3.9% | 2.28% | 11.03倍 | 0.99倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 寺崎電気 | 215,000円 | +6.6% | -23.6% | 1.21% | 9.12倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 鈴 木 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
