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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 4,530 | 4,535 | 4,415 | 4,480 | -120 | -2.6% | 58,000 |
| 2018/05/02 | 4,595 | 4,625 | 4,555 | 4,600 | +15 | +0.3% | 35,100 |
| 2018/05/01 | 4,510 | 4,585 | 4,415 | 4,585 | +20 | +0.4% | 76,000 |
| 2018/04/27 | 4,980 | 4,980 | 4,505 | 4,565 | -615 | -11.9% | 195,100 |
| 2018/04/26 | 5,240 | 5,250 | 5,160 | 5,180 | +10 | +0.2% | 11,700 |
| 2018/04/25 | 5,190 | 5,220 | 5,160 | 5,170 | -20 | -0.4% | 13,500 |
| 2018/04/24 | 5,210 | 5,220 | 5,180 | 5,190 | -40 | -0.8% | 7,700 |
| 2018/04/23 | 5,330 | 5,330 | 5,190 | 5,230 | -10 | -0.2% | 10,400 |
| 2018/04/20 | 5,250 | 5,270 | 5,230 | 5,240 | -80 | -1.5% | 7,400 |
| 2018/04/19 | 5,260 | 5,320 | 5,200 | 5,320 | +90 | +1.7% | 14,500 |
| 2018/04/18 | 5,160 | 5,230 | 5,160 | 5,230 | +70 | +1.4% | 7,300 |
| 2018/04/17 | 5,220 | 5,270 | 5,130 | 5,160 | -110 | -2.1% | 15,900 |
| 2018/04/16 | 5,300 | 5,340 | 5,210 | 5,270 | -100 | -1.9% | 13,700 |
| 2018/04/13 | 5,470 | 5,470 | 5,340 | 5,370 | -40 | -0.7% | 10,400 |
| 2018/04/12 | 5,290 | 5,470 | 5,290 | 5,410 | +130 | +2.5% | 17,100 |
| 2018/04/11 | 5,320 | 5,320 | 5,180 | 5,280 | ±0 | ±0% | 20,900 |
| 2018/04/10 | 5,200 | 5,310 | 5,200 | 5,280 | +50 | +1% | 12,200 |
| 2018/04/09 | 5,300 | 5,310 | 5,200 | 5,230 | -40 | -0.8% | 15,900 |
| 2018/04/06 | 5,400 | 5,400 | 5,250 | 5,270 | -160 | -2.9% | 20,300 |
| 2018/04/05 | 5,550 | 5,550 | 5,410 | 5,430 | -40 | -0.7% | 12,500 |
| 2018/04/04 | 5,470 | 5,520 | 5,410 | 5,470 | +10 | +0.2% | 16,000 |
| 2018/04/03 | 5,350 | 5,490 | 5,310 | 5,460 | +110 | +2.1% | 26,900 |
| 2018/04/02 | 5,520 | 5,530 | 5,340 | 5,350 | -150 | -2.7% | 20,300 |
| 2018/03/30 | 5,560 | 5,570 | 5,440 | 5,500 | +40 | +0.7% | 14,100 |
| 2018/03/29 | 5,400 | 5,480 | 5,380 | 5,460 | +80 | +1.5% | 16,500 |
| 2018/03/28 | 5,290 | 5,390 | 5,290 | 5,380 | -30 | -0.6% | 10,100 |
| 2018/03/27 | 5,350 | 5,420 | 5,340 | 5,410 | +140 | +2.7% | 18,400 |
| 2018/03/26 | 5,340 | 5,350 | 5,170 | 5,270 | -30 | -0.6% | 15,300 |
| 2018/03/23 | 5,500 | 5,510 | 5,260 | 5,300 | -270 | -4.8% | 26,600 |
| 2018/03/22 | 5,580 | 5,630 | 5,550 | 5,570 | -10 | -0.2% | 20,100 |
| 2018/03/20 | 5,540 | 5,590 | 5,490 | 5,580 | +30 | +0.5% | 11,200 |
| 2018/03/19 | 5,630 | 5,630 | 5,480 | 5,550 | -80 | -1.4% | 18,800 |
| 2018/03/16 | 5,550 | 5,630 | 5,500 | 5,630 | +100 | +1.8% | 29,200 |
| 2018/03/15 | 5,540 | 5,560 | 5,420 | 5,530 | +40 | +0.7% | 15,500 |
| 2018/03/14 | 5,470 | 5,510 | 5,310 | 5,490 | +20 | +0.4% | 23,700 |
| 2018/03/13 | 5,480 | 5,510 | 5,440 | 5,470 | -30 | -0.5% | 13,900 |
| 2018/03/12 | 5,570 | 5,570 | 5,450 | 5,500 | +30 | +0.5% | 12,700 |
| 2018/03/09 | 5,550 | 5,600 | 5,470 | 5,470 | -60 | -1.1% | 17,900 |
| 2018/03/08 | 5,590 | 5,640 | 5,510 | 5,530 | -20 | -0.4% | 20,300 |
| 2018/03/07 | 5,540 | 5,620 | 5,480 | 5,550 | -10 | -0.2% | 22,200 |
| 2018/03/06 | 5,640 | 5,640 | 5,510 | 5,560 | +120 | +2.2% | 15,100 |
| 2018/03/05 | 5,590 | 5,630 | 5,400 | 5,440 | -170 | -3% | 30,300 |
| 2018/03/02 | 5,550 | 5,680 | 5,520 | 5,610 | -70 | -1.2% | 25,700 |
| 2018/03/01 | 5,800 | 5,800 | 5,660 | 5,680 | -140 | -2.4% | 22,000 |
| 2018/02/28 | 5,660 | 5,870 | 5,660 | 5,820 | +130 | +2.3% | 39,800 |
| 2018/02/27 | 5,710 | 5,750 | 5,650 | 5,690 | +20 | +0.4% | 18,100 |
| 2018/02/26 | 5,750 | 5,750 | 5,640 | 5,670 | -20 | -0.4% | 18,300 |
| 2018/02/23 | 5,710 | 5,740 | 5,650 | 5,690 | -60 | -1% | 35,500 |
| 2018/02/22 | 5,900 | 5,900 | 5,740 | 5,750 | -290 | -4.8% | 68,000 |
| 2018/02/21 | 5,880 | 6,100 | 5,830 | 6,040 | +200 | +3.4% | 43,800 |
1701～
1750
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 | - | +11.7% | +14.7% | - | - | - |
|
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 | - | +0.5% | +4.5% | - | - | - |
|
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 | - | +5.0% | +0.9% | - | - | - |
|
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 | - | -1.3% | -35.1% | - | - | - |
|
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 | - | -3.1% | -81.5% | - | - | - |
|
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
