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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 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 |
| 2017/07/14 | 4,460 | 4,475 | 4,435 | 4,470 | +15 | +0.3% | 33,300 |
| 2017/07/13 | 4,430 | 4,485 | 4,430 | 4,455 | +35 | +0.8% | 51,500 |
| 2017/07/12 | 4,455 | 4,470 | 4,400 | 4,420 | -10 | -0.2% | 46,200 |
| 2017/07/11 | 4,380 | 4,430 | 4,360 | 4,430 | +80 | +1.8% | 40,800 |
| 2017/07/10 | 4,280 | 4,370 | 4,280 | 4,350 | +95 | +2.2% | 31,700 |
| 2017/07/07 | 4,235 | 4,290 | 4,235 | 4,255 | -50 | -1.2% | 30,900 |
| 2017/07/06 | 4,350 | 4,350 | 4,200 | 4,305 | -65 | -1.5% | 65,000 |
| 2017/07/05 | 4,460 | 4,460 | 4,320 | 4,370 | -120 | -2.7% | 102,600 |
| 2017/07/04 | 4,565 | 4,565 | 4,470 | 4,490 | -45 | -1% | 71,900 |
| 2017/07/03 | 4,600 | 4,600 | 4,535 | 4,535 | -45 | -1% | 56,500 |
| 2017/06/30 | 4,510 | 4,590 | 4,510 | 4,580 | ±0 | ±0% | 63,100 |
| 2017/06/29 | 4,530 | 4,580 | 4,510 | 4,580 | +70 | +1.6% | 57,700 |
| 2017/06/28 | 4,560 | 4,580 | 4,510 | 4,510 | -25 | -0.6% | 61,400 |
| 2017/06/27 | 4,550 | 4,575 | 4,515 | 4,535 | +15 | +0.3% | 60,000 |
| 2017/06/26 | 4,500 | 4,575 | 4,495 | 4,520 | +30 | +0.7% | 68,300 |
| 2017/06/23 | 4,490 | 4,500 | 4,455 | 4,490 | +45 | +1% | 71,000 |
| 2017/06/22 | 4,415 | 4,510 | 4,415 | 4,445 | +10 | +0.2% | 110,700 |
| 2017/06/21 | 4,390 | 4,485 | 4,380 | 4,435 | +10 | +0.2% | 80,600 |
| 2017/06/20 | 4,385 | 4,460 | 4,385 | 4,425 | +60 | +1.4% | 98,100 |
| 2017/06/19 | 4,250 | 4,375 | 4,235 | 4,365 | +100 | +2.3% | 64,500 |
| 2017/06/16 | 4,350 | 4,355 | 4,265 | 4,265 | -40 | -0.9% | 69,400 |
| 2017/06/15 | 4,300 | 4,365 | 4,290 | 4,305 | -20 | -0.5% | 38,700 |
| 2017/06/14 | 4,395 | 4,405 | 4,325 | 4,325 | -30 | -0.7% | 60,400 |
| 2017/06/13 | 4,280 | 4,395 | 4,255 | 4,355 | +70 | +1.6% | 80,100 |
| 2017/06/12 | 4,245 | 4,300 | 4,205 | 4,285 | +65 | +1.5% | 66,300 |
| 2017/06/09 | 4,220 | 4,245 | 4,175 | 4,220 | -5 | -0.1% | 43,100 |
| 2017/06/08 | 4,275 | 4,275 | 4,220 | 4,225 | -55 | -1.3% | 43,800 |
| 2017/06/07 | 4,235 | 4,285 | 4,195 | 4,280 | +35 | +0.8% | 51,800 |
| 2017/06/06 | 4,300 | 4,315 | 4,195 | 4,245 | -30 | -0.7% | 77,500 |
| 2017/06/05 | 4,205 | 4,285 | 4,175 | 4,275 | +50 | +1.2% | 62,500 |
| 2017/06/02 | 4,175 | 4,230 | 4,175 | 4,225 | +65 | +1.6% | 65,200 |
| 2017/06/01 | 4,110 | 4,160 | 4,110 | 4,160 | +50 | +1.2% | 50,000 |
| 2017/05/31 | 4,085 | 4,140 | 4,055 | 4,110 | +25 | +0.6% | 56,600 |
| 2017/05/30 | 4,130 | 4,135 | 4,070 | 4,085 | -40 | -1% | 30,200 |
| 2017/05/29 | 4,115 | 4,145 | 4,075 | 4,125 | +15 | +0.4% | 50,400 |
1951～
2000
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 | 448,000円 | +11.3% | +4.7% | 2.90% | 14.83倍 | 1.43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 | 104,800円 | +4.8% | +38.4% | 2.86% | 35.06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 | 86,500円 | -2.7% | -24.2% | 1.73% | 4.43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 | 157,200円 | +6.2% | +27.4% | 3.05% | 10.47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 | 38,800円 | -3.6% | -4.9% | 3.61% | 9.58倍 | 0.54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
