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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 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 |
| 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 |
1601～
1650
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
