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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 6,040 | 6,060 | 5,840 | 5,890 | -170 | -2.8% | 18,600 |
| 2018/12/07 | 6,070 | 6,130 | 5,970 | 6,060 | ±0 | ±0% | 14,000 |
| 2018/12/06 | 6,000 | 6,180 | 5,980 | 6,060 | +110 | +1.8% | 37,200 |
| 2018/12/05 | 5,890 | 5,970 | 5,880 | 5,950 | -10 | -0.2% | 18,400 |
| 2018/12/04 | 6,100 | 6,110 | 5,960 | 5,960 | -140 | -2.3% | 9,300 |
| 2018/12/03 | 6,230 | 6,230 | 6,030 | 6,100 | -100 | -1.6% | 19,100 |
| 2018/11/30 | 6,030 | 6,220 | 6,030 | 6,200 | +140 | +2.3% | 30,300 |
| 2018/11/29 | 5,850 | 6,090 | 5,850 | 6,060 | +210 | +3.6% | 22,200 |
| 2018/11/28 | 5,800 | 5,860 | 5,720 | 5,850 | +20 | +0.3% | 18,500 |
| 2018/11/27 | 5,890 | 5,940 | 5,810 | 5,830 | -80 | -1.4% | 9,700 |
| 2018/11/26 | 5,880 | 5,960 | 5,870 | 5,910 | -40 | -0.7% | 15,900 |
| 2018/11/22 | 5,990 | 6,010 | 5,880 | 5,950 | +40 | +0.7% | 19,100 |
| 2018/11/21 | 5,870 | 5,950 | 5,810 | 5,910 | -60 | -1% | 24,600 |
| 2018/11/20 | 5,850 | 5,980 | 5,850 | 5,970 | +50 | +0.8% | 14,800 |
| 2018/11/19 | 5,830 | 5,960 | 5,830 | 5,920 | +30 | +0.5% | 16,300 |
| 2018/11/16 | 5,950 | 5,970 | 5,870 | 5,890 | -60 | -1% | 11,000 |
| 2018/11/15 | 5,900 | 5,980 | 5,890 | 5,950 | +20 | +0.3% | 12,900 |
| 2018/11/14 | 5,950 | 6,050 | 5,930 | 5,930 | -50 | -0.8% | 17,000 |
| 2018/11/13 | 6,060 | 6,080 | 5,980 | 5,980 | -140 | -2.3% | 24,000 |
| 2018/11/12 | 6,110 | 6,260 | 6,090 | 6,120 | -50 | -0.8% | 14,400 |
| 2018/11/09 | 6,210 | 6,250 | 6,080 | 6,170 | ±0 | ±0% | 16,000 |
| 2018/11/08 | 6,120 | 6,280 | 6,060 | 6,170 | +130 | +2.2% | 53,400 |
| 2018/11/07 | 6,060 | 6,130 | 6,020 | 6,040 | -120 | -1.9% | 23,100 |
| 2018/11/06 | 6,140 | 6,170 | 6,060 | 6,160 | +20 | +0.3% | 21,600 |
| 2018/11/05 | 6,170 | 6,290 | 6,110 | 6,140 | -40 | -0.6% | 30,300 |
| 2018/11/02 | 6,250 | 6,250 | 6,070 | 6,180 | -20 | -0.3% | 38,700 |
| 2018/11/01 | 6,270 | 6,310 | 6,120 | 6,200 | -60 | -1% | 78,400 |
| 2018/10/31 | 6,200 | 6,300 | 6,040 | 6,260 | +170 | +2.8% | 79,800 |
| 2018/10/30 | 5,870 | 6,100 | 5,870 | 6,090 | +370 | +6.5% | 116,700 |
| 2018/10/29 | 5,720 | 6,040 | 5,690 | 5,720 | -60 | -1% | 124,500 |
| 2018/10/26 | 5,600 | 5,820 | 5,260 | 5,780 | +750 | +14.9% | 196,700 |
| 2018/10/25 | 5,180 | 5,250 | 5,030 | 5,030 | -290 | -5.5% | 43,100 |
| 2018/10/24 | 5,300 | 5,370 | 5,210 | 5,320 | +70 | +1.3% | 20,000 |
| 2018/10/23 | 5,410 | 5,410 | 5,240 | 5,250 | -180 | -3.3% | 14,500 |
| 2018/10/22 | 5,310 | 5,470 | 5,250 | 5,430 | +100 | +1.9% | 16,400 |
| 2018/10/19 | 5,310 | 5,390 | 5,280 | 5,330 | -130 | -2.4% | 14,900 |
| 2018/10/18 | 5,550 | 5,570 | 5,430 | 5,460 | -90 | -1.6% | 8,800 |
| 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 |
1551～
1600
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 | 409,000円 | +11.7% | +14.7% | 3.18% | 12.69倍 | 1.37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 | 382,500円 | +0.5% | +4.5% | 1.57% | 9.39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 | 44,800円 | +5.0% | +0.9% | 2.90% | 10.78倍 | 0.60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 | 207,700円 | -1.3% | -35.1% | 2.41% | 10.41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 | 85,900円 | -3.1% | -81.5% | 4.66% | 397.69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
