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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,880 | 6,100 | 5,830 | 6,040 | +200 | +3.4% | 43,800 |
| 2018/02/20 | 5,790 | 5,850 | 5,700 | 5,840 | +70 | +1.2% | 24,300 |
| 2018/02/19 | 5,570 | 5,770 | 5,560 | 5,770 | +220 | +4% | 18,700 |
| 2018/02/16 | 5,400 | 5,630 | 5,350 | 5,550 | +250 | +4.7% | 41,600 |
| 2018/02/15 | 5,360 | 5,380 | 5,260 | 5,300 | -40 | -0.7% | 20,800 |
| 2018/02/14 | 5,470 | 5,480 | 5,320 | 5,340 | -130 | -2.4% | 22,200 |
| 2018/02/13 | 5,700 | 5,720 | 5,460 | 5,470 | -180 | -3.2% | 33,300 |
| 2018/02/09 | 5,550 | 5,680 | 5,530 | 5,650 | -130 | -2.2% | 29,100 |
| 2018/02/08 | 5,610 | 5,830 | 5,580 | 5,780 | +100 | +1.8% | 29,900 |
| 2018/02/07 | 5,910 | 5,990 | 5,680 | 5,680 | -20 | -0.4% | 31,400 |
| 2018/02/06 | 5,920 | 5,940 | 5,580 | 5,700 | -420 | -6.9% | 73,000 |
| 2018/02/05 | 6,100 | 6,140 | 6,020 | 6,120 | -80 | -1.3% | 35,700 |
| 2018/02/02 | 6,220 | 6,260 | 6,170 | 6,200 | -120 | -1.9% | 48,000 |
| 2018/02/01 | 6,250 | 6,400 | 6,250 | 6,320 | +100 | +1.6% | 81,200 |
| 2018/01/31 | 5,770 | 6,290 | 5,770 | 6,220 | +550 | +9.7% | 203,400 |
| 2018/01/30 | 5,860 | 5,890 | 5,670 | 5,670 | -240 | -4.1% | 49,400 |
| 2018/01/29 | 6,040 | 6,080 | 5,890 | 5,910 | -130 | -2.2% | 49,800 |
| 2018/01/26 | 5,800 | 6,050 | 5,750 | 6,040 | +320 | +5.6% | 94,900 |
| 2018/01/25 | 5,710 | 5,800 | 5,650 | 5,720 | ±0 | ±0% | 49,200 |
| 2018/01/24 | 5,590 | 5,740 | 5,590 | 5,720 | +130 | +2.3% | 50,400 |
| 2018/01/23 | 5,730 | 5,790 | 5,560 | 5,590 | -170 | -3% | 35,800 |
| 2018/01/22 | 5,670 | 5,880 | 5,660 | 5,760 | +150 | +2.7% | 88,200 |
| 2018/01/19 | 5,440 | 5,610 | 5,440 | 5,610 | +170 | +3.1% | 79,400 |
| 2018/01/18 | 5,450 | 5,490 | 5,410 | 5,440 | +20 | +0.4% | 32,300 |
| 2018/01/17 | 5,390 | 5,430 | 5,360 | 5,420 | +90 | +1.7% | 36,600 |
| 2018/01/16 | 5,380 | 5,420 | 5,330 | 5,330 | -20 | -0.4% | 21,100 |
| 2018/01/15 | 5,190 | 5,370 | 5,190 | 5,350 | +130 | +2.5% | 25,900 |
| 2018/01/12 | 5,260 | 5,270 | 5,190 | 5,220 | -60 | -1.1% | 14,600 |
| 2018/01/11 | 5,320 | 5,330 | 5,240 | 5,280 | -40 | -0.8% | 21,300 |
| 2018/01/10 | 5,200 | 5,340 | 5,200 | 5,320 | +120 | +2.3% | 33,900 |
| 2018/01/09 | 5,170 | 5,220 | 5,160 | 5,200 | +30 | +0.6% | 22,500 |
| 2018/01/05 | 5,190 | 5,190 | 5,140 | 5,170 | +10 | +0.2% | 16,000 |
| 2018/01/04 | 5,100 | 5,170 | 5,100 | 5,160 | +40 | +0.8% | 14,800 |
| 2017/12/29 | 5,140 | 5,180 | 5,110 | 5,120 | -20 | -0.4% | 11,200 |
| 2017/12/28 | 5,180 | 5,180 | 5,120 | 5,140 | -30 | -0.6% | 17,200 |
| 2017/12/27 | 5,110 | 5,180 | 5,080 | 5,170 | +130 | +2.6% | 26,300 |
| 2017/12/26 | 5,100 | 5,110 | 5,040 | 5,040 | -70 | -1.4% | 17,500 |
| 2017/12/25 | 5,100 | 5,130 | 5,080 | 5,110 | -20 | -0.4% | 13,000 |
| 2017/12/22 | 5,020 | 5,170 | 5,020 | 5,130 | +50 | +1% | 42,000 |
| 2017/12/21 | 5,030 | 5,110 | 5,030 | 5,080 | +30 | +0.6% | 24,800 |
| 2017/12/20 | 5,040 | 5,100 | 5,040 | 5,050 | +10 | +0.2% | 17,600 |
| 2017/12/19 | 5,130 | 5,130 | 5,030 | 5,040 | -80 | -1.6% | 25,800 |
| 2017/12/18 | 5,030 | 5,140 | 4,990 | 5,120 | +160 | +3.2% | 84,200 |
| 2017/12/15 | 5,010 | 5,110 | 4,960 | 4,960 | -70 | -1.4% | 193,500 |
| 2017/12/14 | 5,250 | 5,280 | 5,030 | 5,030 | -340 | -6.3% | 166,900 |
| 2017/12/13 | 5,420 | 5,470 | 5,340 | 5,370 | +40 | +0.8% | 39,800 |
| 2017/12/12 | 5,550 | 5,550 | 5,310 | 5,330 | -170 | -3.1% | 34,200 |
| 2017/12/11 | 5,450 | 5,500 | 5,400 | 5,500 | +90 | +1.7% | 29,600 |
| 2017/12/08 | 5,340 | 5,470 | 5,340 | 5,410 | +40 | +0.7% | 21,400 |
| 2017/12/07 | 5,350 | 5,390 | 5,330 | 5,370 | +100 | +1.9% | 17,900 |
1651～
1700
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
