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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 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 |
| 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 |
1801～
1850
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 | 452,500円 | +11.3% | +4.7% | 2.87% | 14.98倍 | 1.44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 | 104,600円 | +4.8% | +38.4% | 2.87% | 34.99倍 | 0.50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 | 86,800円 | -2.7% | -24.2% | 1.73% | 4.44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 | 156,800円 | +6.2% | +27.4% | 3.06% | 10.44倍 | 0.71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 | 38,600円 | -3.6% | -4.9% | 3.63% | 9.53倍 | 0.53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
