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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 5,000 | 5,080 | 4,975 | 5,080 | +100 | +2% | 50,500 |
| 2017/09/26 | 4,910 | 4,995 | 4,880 | 4,980 | +95 | +1.9% | 56,400 |
| 2017/09/25 | 4,910 | 4,910 | 4,840 | 4,885 | +45 | +0.9% | 23,500 |
| 2017/09/22 | 4,910 | 4,950 | 4,775 | 4,840 | -20 | -0.4% | 57,500 |
| 2017/09/21 | 4,710 | 4,900 | 4,710 | 4,860 | +210 | +4.5% | 124,900 |
| 2017/09/20 | 4,625 | 4,715 | 4,625 | 4,650 | -15 | -0.3% | 24,000 |
| 2017/09/19 | 4,680 | 4,710 | 4,635 | 4,665 | +25 | +0.5% | 35,500 |
| 2017/09/15 | 4,530 | 4,680 | 4,500 | 4,640 | +90 | +2% | 40,400 |
| 2017/09/14 | 4,650 | 4,660 | 4,550 | 4,550 | -85 | -1.8% | 17,700 |
| 2017/09/13 | 4,645 | 4,660 | 4,625 | 4,635 | -10 | -0.2% | 26,500 |
| 2017/09/12 | 4,590 | 4,675 | 4,590 | 4,645 | +65 | +1.4% | 29,200 |
| 2017/09/11 | 4,515 | 4,590 | 4,515 | 4,580 | +90 | +2% | 21,300 |
| 2017/09/08 | 4,455 | 4,520 | 4,450 | 4,490 | +5 | +0.1% | 29,300 |
| 2017/09/07 | 4,455 | 4,500 | 4,415 | 4,485 | +70 | +1.6% | 38,100 |
| 2017/09/06 | 4,325 | 4,460 | 4,275 | 4,415 | +20 | +0.5% | 47,200 |
| 2017/09/05 | 4,525 | 4,550 | 4,385 | 4,395 | -75 | -1.7% | 47,000 |
| 2017/09/04 | 4,630 | 4,630 | 4,450 | 4,470 | -160 | -3.5% | 52,600 |
| 2017/09/01 | 4,600 | 4,640 | 4,580 | 4,630 | +25 | +0.5% | 37,800 |
| 2017/08/31 | 4,610 | 4,615 | 4,580 | 4,605 | +5 | +0.1% | 15,500 |
| 2017/08/30 | 4,570 | 4,605 | 4,565 | 4,600 | +40 | +0.9% | 23,800 |
| 2017/08/29 | 4,535 | 4,570 | 4,460 | 4,560 | +25 | +0.6% | 31,000 |
| 2017/08/28 | 4,595 | 4,625 | 4,535 | 4,535 | -65 | -1.4% | 25,800 |
| 2017/08/25 | 4,490 | 4,615 | 4,485 | 4,600 | +105 | +2.3% | 51,500 |
| 2017/08/24 | 4,440 | 4,525 | 4,425 | 4,495 | +60 | +1.4% | 33,000 |
| 2017/08/23 | 4,415 | 4,450 | 4,385 | 4,435 | +30 | +0.7% | 28,700 |
| 2017/08/22 | 4,475 | 4,485 | 4,405 | 4,405 | -75 | -1.7% | 24,800 |
| 2017/08/21 | 4,490 | 4,510 | 4,475 | 4,480 | +15 | +0.3% | 13,800 |
| 2017/08/18 | 4,500 | 4,510 | 4,460 | 4,465 | -50 | -1.1% | 21,000 |
| 2017/08/17 | 4,525 | 4,540 | 4,505 | 4,515 | -35 | -0.8% | 20,300 |
| 2017/08/16 | 4,570 | 4,570 | 4,515 | 4,550 | -20 | -0.4% | 16,700 |
| 2017/08/15 | 4,520 | 4,580 | 4,520 | 4,570 | +90 | +2% | 27,100 |
| 2017/08/14 | 4,495 | 4,495 | 4,405 | 4,480 | -55 | -1.2% | 35,000 |
| 2017/08/10 | 4,560 | 4,595 | 4,515 | 4,535 | -20 | -0.4% | 23,900 |
| 2017/08/09 | 4,605 | 4,615 | 4,540 | 4,555 | -105 | -2.3% | 28,500 |
| 2017/08/08 | 4,695 | 4,695 | 4,635 | 4,660 | -15 | -0.3% | 19,600 |
| 2017/08/07 | 4,690 | 4,710 | 4,670 | 4,675 | +15 | +0.3% | 32,200 |
| 2017/08/04 | 4,600 | 4,675 | 4,570 | 4,660 | +40 | +0.9% | 53,500 |
| 2017/08/03 | 4,525 | 4,620 | 4,480 | 4,620 | +100 | +2.2% | 66,400 |
| 2017/08/02 | 4,525 | 4,565 | 4,485 | 4,520 | ±0 | ±0% | 34,600 |
| 2017/08/01 | 4,575 | 4,610 | 4,490 | 4,520 | -70 | -1.5% | 51,500 |
| 2017/07/31 | 4,405 | 4,635 | 4,405 | 4,590 | +180 | +4.1% | 124,400 |
| 2017/07/28 | 4,440 | 4,445 | 4,290 | 4,410 | -190 | -4.1% | 188,900 |
| 2017/07/27 | 4,540 | 4,610 | 4,510 | 4,600 | +20 | +0.4% | 51,500 |
| 2017/07/26 | 4,610 | 4,610 | 4,555 | 4,580 | -5 | -0.1% | 36,700 |
| 2017/07/25 | 4,590 | 4,605 | 4,565 | 4,585 | +15 | +0.3% | 59,300 |
| 2017/07/24 | 4,490 | 4,575 | 4,475 | 4,570 | +60 | +1.3% | 63,600 |
| 2017/07/21 | 4,465 | 4,515 | 4,440 | 4,510 | +45 | +1% | 32,900 |
| 2017/07/20 | 4,400 | 4,470 | 4,395 | 4,465 | +60 | +1.4% | 45,500 |
| 2017/07/19 | 4,370 | 4,455 | 4,365 | 4,405 | -5 | -0.1% | 42,000 |
| 2017/07/18 | 4,440 | 4,440 | 4,340 | 4,410 | -60 | -1.3% | 45,600 |
1751～
1800
件表示中 / 5882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 | 367,000円 | +11.7% | +14.7% | 2.59% | 11.39倍 | 1.23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 |
| メルコ | 209,600円 | -8.8% | +101.9% | 4.77% | 9.37倍 | 0.54倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフへ |
| 東光高岳 | 196,400円 | -1.3% | -35.1% | 2.55% | 9.85倍 | 0.54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 |
| スミダコーポ | 95,600円 | +0.7% | -55.6% | 5.54% | 15.05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 |
| ＴＯＡ | 91,400円 | +6.5% | +5.1% | 4.38% | 11.45倍 | 0.57倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
