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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,310 | 4,405 | 4,295 | 4,310 | +40 | +0.9% | 80,900 |
| 2016/11/30 | 4,380 | 4,380 | 4,250 | 4,270 | -80 | -1.8% | 77,300 |
| 2016/11/29 | 4,300 | 4,420 | 4,300 | 4,350 | +25 | +0.6% | 97,600 |
| 2016/11/28 | 4,215 | 4,335 | 4,205 | 4,325 | +110 | +2.6% | 69,000 |
| 2016/11/25 | 4,195 | 4,220 | 4,185 | 4,215 | +20 | +0.5% | 40,000 |
| 2016/11/24 | 4,260 | 4,270 | 4,185 | 4,195 | -45 | -1.1% | 52,900 |
| 2016/11/22 | 4,210 | 4,250 | 4,170 | 4,240 | +40 | +1% | 57,000 |
| 2016/11/21 | 4,205 | 4,215 | 4,180 | 4,200 | +15 | +0.4% | 36,900 |
| 2016/11/18 | 4,265 | 4,265 | 4,150 | 4,185 | -80 | -1.9% | 77,900 |
| 2016/11/17 | 4,190 | 4,300 | 4,170 | 4,265 | +40 | +0.9% | 60,000 |
| 2016/11/16 | 4,200 | 4,250 | 4,175 | 4,225 | +70 | +1.7% | 44,300 |
| 2016/11/15 | 4,125 | 4,170 | 4,065 | 4,155 | +30 | +0.7% | 67,500 |
| 2016/11/14 | 4,110 | 4,170 | 4,105 | 4,125 | +20 | +0.5% | 69,000 |
| 2016/11/11 | 4,340 | 4,365 | 4,090 | 4,105 | -115 | -2.7% | 94,500 |
| 2016/11/10 | 4,205 | 4,285 | 4,155 | 4,220 | +150 | +3.7% | 97,700 |
| 2016/11/09 | 4,280 | 4,290 | 3,990 | 4,070 | -195 | -4.6% | 144,100 |
| 2016/11/08 | 4,410 | 4,410 | 4,255 | 4,265 | -180 | -4% | 71,600 |
| 2016/11/07 | 4,280 | 4,460 | 4,280 | 4,445 | +145 | +3.4% | 90,400 |
| 2016/11/04 | 4,335 | 4,350 | 4,235 | 4,300 | -35 | -0.8% | 87,200 |
| 2016/11/02 | 4,505 | 4,510 | 4,295 | 4,335 | -245 | -5.3% | 172,900 |
| 2016/11/01 | 4,690 | 4,690 | 4,515 | 4,580 | -160 | -3.4% | 148,500 |
| 2016/10/31 | 4,780 | 4,870 | 4,725 | 4,740 | -40 | -0.8% | 134,400 |
| 2016/10/28 | 5,030 | 5,130 | 4,755 | 4,780 | -650 | -12% | 507,000 |
| 2016/10/27 | 5,500 | 5,510 | 5,420 | 5,430 | -50 | -0.9% | 29,500 |
| 2016/10/26 | 5,420 | 5,500 | 5,420 | 5,480 | +20 | +0.4% | 29,200 |
| 2016/10/25 | 5,500 | 5,570 | 5,440 | 5,460 | +20 | +0.4% | 55,400 |
| 2016/10/24 | 5,290 | 5,440 | 5,260 | 5,440 | +110 | +2.1% | 41,700 |
| 2016/10/21 | 5,450 | 5,460 | 5,310 | 5,330 | -110 | -2% | 47,900 |
| 2016/10/20 | 5,570 | 5,570 | 5,420 | 5,440 | -60 | -1.1% | 43,900 |
| 2016/10/19 | 5,450 | 5,510 | 5,430 | 5,500 | +70 | +1.3% | 35,800 |
| 2016/10/18 | 5,380 | 5,450 | 5,360 | 5,430 | +20 | +0.4% | 24,900 |
| 2016/10/17 | 5,410 | 5,450 | 5,370 | 5,410 | ±0 | ±0% | 24,500 |
| 2016/10/14 | 5,400 | 5,460 | 5,350 | 5,410 | -30 | -0.6% | 40,600 |
| 2016/10/13 | 5,480 | 5,540 | 5,390 | 5,440 | -40 | -0.7% | 51,300 |
| 2016/10/12 | 5,430 | 5,630 | 5,410 | 5,480 | +50 | +0.9% | 139,400 |
| 2016/10/11 | 5,580 | 5,650 | 5,410 | 5,430 | -240 | -4.2% | 132,400 |
| 2016/10/07 | 5,670 | 5,740 | 5,580 | 5,670 | -80 | -1.4% | 78,100 |
| 2016/10/06 | 5,850 | 5,850 | 5,640 | 5,750 | -110 | -1.9% | 76,700 |
| 2016/10/05 | 5,890 | 5,970 | 5,820 | 5,860 | -80 | -1.3% | 49,800 |
| 2016/10/04 | 5,920 | 5,970 | 5,840 | 5,940 | ±0 | ±0% | 60,100 |
| 2016/10/03 | 6,060 | 6,100 | 5,890 | 5,940 | -120 | -2% | 59,000 |
| 2016/09/30 | 6,220 | 6,250 | 5,990 | 6,060 | -240 | -3.8% | 64,200 |
| 2016/09/29 | 6,260 | 6,350 | 6,140 | 6,300 | +80 | +1.3% | 77,900 |
| 2016/09/28 | 6,170 | 6,250 | 6,080 | 6,220 | +60 | +1% | 43,900 |
| 2016/09/27 | 6,060 | 6,180 | 5,970 | 6,160 | +30 | +0.5% | 47,000 |
| 2016/09/26 | 6,060 | 6,180 | 5,940 | 6,130 | +140 | +2.3% | 61,600 |
| 2016/09/23 | 5,840 | 6,010 | 5,730 | 5,990 | +150 | +2.6% | 54,700 |
| 2016/09/21 | 5,820 | 5,870 | 5,690 | 5,840 | +80 | +1.4% | 40,100 |
| 2016/09/20 | 5,480 | 5,790 | 5,480 | 5,760 | +300 | +5.5% | 57,500 |
| 2016/09/16 | 5,500 | 5,560 | 5,460 | 5,460 | -20 | -0.4% | 38,100 |
1951～
2000
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
