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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,075 | 4,120 | 4,000 | 4,025 | -30 | -0.7% | 47,000 |
| 2017/02/14 | 4,175 | 4,220 | 4,040 | 4,055 | -110 | -2.6% | 77,200 |
| 2017/02/13 | 4,020 | 4,255 | 4,005 | 4,165 | +205 | +5.2% | 206,000 |
| 2017/02/10 | 3,980 | 3,980 | 3,925 | 3,960 | +10 | +0.3% | 57,200 |
| 2017/02/09 | 3,915 | 3,990 | 3,910 | 3,950 | ±0 | ±0% | 60,100 |
| 2017/02/08 | 3,900 | 3,950 | 3,830 | 3,950 | +30 | +0.8% | 110,500 |
| 2017/02/07 | 3,975 | 3,985 | 3,900 | 3,920 | -65 | -1.6% | 77,800 |
| 2017/02/06 | 3,980 | 3,985 | 3,940 | 3,985 | +20 | +0.5% | 65,100 |
| 2017/02/03 | 3,970 | 4,030 | 3,950 | 3,965 | ±0 | ±0% | 67,700 |
| 2017/02/02 | 3,900 | 4,035 | 3,900 | 3,965 | +55 | +1.4% | 84,100 |
| 2017/02/01 | 3,985 | 4,045 | 3,860 | 3,910 | -120 | -3% | 244,000 |
| 2017/01/31 | 4,150 | 4,165 | 4,010 | 4,030 | -315 | -7.2% | 322,000 |
| 2017/01/30 | 4,220 | 4,360 | 4,220 | 4,345 | +135 | +3.2% | 67,900 |
| 2017/01/27 | 4,215 | 4,225 | 4,165 | 4,210 | -10 | -0.2% | 67,600 |
| 2017/01/26 | 4,245 | 4,260 | 4,205 | 4,220 | +30 | +0.7% | 60,100 |
| 2017/01/25 | 4,205 | 4,235 | 4,135 | 4,190 | +5 | +0.1% | 66,800 |
| 2017/01/24 | 4,235 | 4,235 | 4,155 | 4,185 | -50 | -1.2% | 56,900 |
| 2017/01/23 | 4,240 | 4,260 | 4,180 | 4,235 | -35 | -0.8% | 58,600 |
| 2017/01/20 | 4,345 | 4,345 | 4,220 | 4,270 | -80 | -1.8% | 89,300 |
| 2017/01/19 | 4,375 | 4,410 | 4,340 | 4,350 | -5 | -0.1% | 52,400 |
| 2017/01/18 | 4,365 | 4,370 | 4,320 | 4,355 | -80 | -1.8% | 56,400 |
| 2017/01/17 | 4,490 | 4,505 | 4,410 | 4,435 | -70 | -1.6% | 58,100 |
| 2017/01/16 | 4,565 | 4,590 | 4,470 | 4,505 | -95 | -2.1% | 60,400 |
| 2017/01/13 | 4,595 | 4,620 | 4,525 | 4,600 | -40 | -0.9% | 71,900 |
| 2017/01/12 | 4,725 | 4,750 | 4,620 | 4,640 | -75 | -1.6% | 67,700 |
| 2017/01/11 | 4,760 | 4,780 | 4,705 | 4,715 | +20 | +0.4% | 53,200 |
| 2017/01/10 | 4,850 | 4,870 | 4,655 | 4,695 | -155 | -3.2% | 121,300 |
| 2017/01/06 | 4,750 | 4,910 | 4,675 | 4,850 | +60 | +1.3% | 139,800 |
| 2017/01/05 | 4,575 | 4,805 | 4,530 | 4,790 | +270 | +6% | 191,700 |
| 2017/01/04 | 4,580 | 4,590 | 4,475 | 4,520 | +5 | +0.1% | 58,600 |
| 2016/12/30 | 4,435 | 4,530 | 4,415 | 4,515 | +65 | +1.5% | 38,600 |
| 2016/12/29 | 4,500 | 4,515 | 4,415 | 4,450 | -85 | -1.9% | 53,500 |
| 2016/12/28 | 4,390 | 4,535 | 4,390 | 4,535 | +125 | +2.8% | 47,900 |
| 2016/12/27 | 4,480 | 4,480 | 4,390 | 4,410 | -40 | -0.9% | 68,800 |
| 2016/12/26 | 4,510 | 4,510 | 4,430 | 4,450 | -65 | -1.4% | 40,400 |
| 2016/12/22 | 4,455 | 4,540 | 4,450 | 4,515 | +25 | +0.6% | 43,400 |
| 2016/12/21 | 4,695 | 4,705 | 4,475 | 4,490 | -135 | -2.9% | 144,200 |
| 2016/12/20 | 4,410 | 4,680 | 4,390 | 4,625 | +245 | +5.6% | 197,200 |
| 2016/12/19 | 4,350 | 4,435 | 4,350 | 4,380 | +20 | +0.5% | 54,600 |
| 2016/12/16 | 4,335 | 4,385 | 4,335 | 4,360 | -20 | -0.5% | 83,900 |
| 2016/12/15 | 4,425 | 4,445 | 4,330 | 4,380 | -45 | -1% | 68,100 |
| 2016/12/14 | 4,470 | 4,495 | 4,420 | 4,425 | +5 | +0.1% | 77,400 |
| 2016/12/13 | 4,425 | 4,515 | 4,405 | 4,420 | +65 | +1.5% | 131,300 |
| 2016/12/12 | 4,210 | 4,375 | 4,195 | 4,355 | +155 | +3.7% | 114,600 |
| 2016/12/09 | 4,160 | 4,215 | 4,095 | 4,200 | +5 | +0.1% | 91,900 |
| 2016/12/08 | 4,250 | 4,280 | 4,160 | 4,195 | -25 | -0.6% | 67,000 |
| 2016/12/07 | 4,200 | 4,230 | 4,175 | 4,220 | +20 | +0.5% | 45,000 |
| 2016/12/06 | 4,225 | 4,235 | 4,160 | 4,200 | -30 | -0.7% | 65,200 |
| 2016/12/05 | 4,200 | 4,290 | 4,180 | 4,230 | +35 | +0.8% | 76,500 |
| 2016/12/02 | 4,305 | 4,305 | 4,155 | 4,195 | -115 | -2.7% | 107,900 |
1901～
1950
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
