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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,950 | 5,000 | 4,935 | 4,990 | +85 | +1.7% | 31,300 |
| 2018/07/17 | 4,845 | 4,910 | 4,845 | 4,905 | +85 | +1.8% | 13,800 |
| 2018/07/13 | 4,875 | 4,885 | 4,800 | 4,820 | -55 | -1.1% | 35,100 |
| 2018/07/12 | 4,930 | 4,930 | 4,830 | 4,875 | -55 | -1.1% | 20,400 |
| 2018/07/11 | 4,860 | 4,945 | 4,810 | 4,930 | -20 | -0.4% | 18,600 |
| 2018/07/10 | 4,940 | 4,975 | 4,840 | 4,950 | +60 | +1.2% | 33,200 |
| 2018/07/09 | 4,690 | 4,890 | 4,685 | 4,890 | +200 | +4.3% | 29,900 |
| 2018/07/06 | 4,590 | 4,690 | 4,575 | 4,690 | +105 | +2.3% | 11,400 |
| 2018/07/05 | 4,680 | 4,690 | 4,560 | 4,585 | -135 | -2.9% | 15,800 |
| 2018/07/04 | 4,585 | 4,720 | 4,585 | 4,720 | +135 | +2.9% | 13,500 |
| 2018/07/03 | 4,580 | 4,600 | 4,525 | 4,585 | +5 | +0.1% | 15,400 |
| 2018/07/02 | 4,720 | 4,740 | 4,560 | 4,580 | -195 | -4.1% | 18,800 |
| 2018/06/29 | 4,695 | 4,780 | 4,695 | 4,775 | +75 | +1.6% | 10,700 |
| 2018/06/28 | 4,725 | 4,745 | 4,665 | 4,700 | -45 | -0.9% | 10,200 |
| 2018/06/27 | 4,680 | 4,755 | 4,650 | 4,745 | +5 | +0.1% | 5,100 |
| 2018/06/26 | 4,720 | 4,760 | 4,700 | 4,740 | ±0 | ±0% | 12,800 |
| 2018/06/25 | 4,880 | 4,885 | 4,730 | 4,740 | -130 | -2.7% | 10,500 |
| 2018/06/22 | 4,785 | 4,885 | 4,785 | 4,870 | +20 | +0.4% | 13,700 |
| 2018/06/21 | 4,925 | 4,930 | 4,825 | 4,850 | -25 | -0.5% | 14,200 |
| 2018/06/20 | 4,720 | 4,905 | 4,710 | 4,875 | +135 | +2.8% | 31,400 |
| 2018/06/19 | 4,750 | 4,805 | 4,690 | 4,740 | -50 | -1% | 19,700 |
| 2018/06/18 | 4,765 | 4,840 | 4,710 | 4,790 | +5 | +0.1% | 23,900 |
| 2018/06/15 | 4,920 | 4,940 | 4,775 | 4,785 | -135 | -2.7% | 33,400 |
| 2018/06/14 | 4,885 | 4,945 | 4,810 | 4,920 | +60 | +1.2% | 25,500 |
| 2018/06/13 | 4,795 | 4,900 | 4,770 | 4,860 | +60 | +1.3% | 27,000 |
| 2018/06/12 | 4,750 | 4,830 | 4,730 | 4,800 | +100 | +2.1% | 36,300 |
| 2018/06/11 | 4,620 | 4,715 | 4,620 | 4,700 | +50 | +1.1% | 19,600 |
| 2018/06/08 | 4,570 | 4,650 | 4,555 | 4,650 | +60 | +1.3% | 27,300 |
| 2018/06/07 | 4,590 | 4,595 | 4,535 | 4,590 | ±0 | ±0% | 10,500 |
| 2018/06/06 | 4,555 | 4,600 | 4,535 | 4,590 | +35 | +0.8% | 13,200 |
| 2018/06/05 | 4,635 | 4,635 | 4,540 | 4,555 | -55 | -1.2% | 19,800 |
| 2018/06/04 | 4,560 | 4,635 | 4,560 | 4,610 | +70 | +1.5% | 24,000 |
| 2018/06/01 | 4,440 | 4,585 | 4,440 | 4,540 | +35 | +0.8% | 28,500 |
| 2018/05/31 | 4,375 | 4,510 | 4,375 | 4,505 | +130 | +3% | 20,500 |
| 2018/05/30 | 4,390 | 4,450 | 4,370 | 4,375 | -60 | -1.4% | 18,700 |
| 2018/05/29 | 4,490 | 4,490 | 4,390 | 4,435 | -60 | -1.3% | 20,300 |
| 2018/05/28 | 4,415 | 4,505 | 4,370 | 4,495 | +150 | +3.5% | 40,100 |
| 2018/05/25 | 4,415 | 4,425 | 4,325 | 4,345 | -80 | -1.8% | 22,900 |
| 2018/05/24 | 4,500 | 4,500 | 4,420 | 4,425 | -70 | -1.6% | 23,200 |
| 2018/05/23 | 4,500 | 4,525 | 4,470 | 4,495 | ±0 | ±0% | 18,800 |
| 2018/05/22 | 4,560 | 4,560 | 4,490 | 4,495 | -45 | -1% | 14,400 |
| 2018/05/21 | 4,520 | 4,545 | 4,500 | 4,540 | +20 | +0.4% | 9,700 |
| 2018/05/18 | 4,505 | 4,570 | 4,495 | 4,520 | +20 | +0.4% | 14,300 |
| 2018/05/17 | 4,485 | 4,535 | 4,485 | 4,500 | +15 | +0.3% | 8,800 |
| 2018/05/16 | 4,530 | 4,550 | 4,485 | 4,485 | -55 | -1.2% | 22,500 |
| 2018/05/15 | 4,560 | 4,560 | 4,520 | 4,540 | ±0 | ±0% | 12,900 |
| 2018/05/14 | 4,580 | 4,585 | 4,535 | 4,540 | -30 | -0.7% | 10,200 |
| 2018/05/11 | 4,515 | 4,610 | 4,515 | 4,570 | +55 | +1.2% | 32,200 |
| 2018/05/10 | 4,505 | 4,525 | 4,500 | 4,515 | +10 | +0.2% | 8,300 |
| 2018/05/09 | 4,595 | 4,595 | 4,500 | 4,505 | -90 | -2% | 28,800 |
1551～
1600
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
