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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 7,720 | 7,770 | 7,600 | 7,690 | -80 | -1% | 49,000 |
| 2016/07/21 | 7,980 | 7,980 | 7,740 | 7,770 | -210 | -2.6% | 66,400 |
| 2016/07/20 | 7,820 | 8,000 | 7,760 | 7,980 | +110 | +1.4% | 74,200 |
| 2016/07/19 | 7,770 | 8,030 | 7,710 | 7,870 | +10 | +0.1% | 81,200 |
| 2016/07/15 | 8,000 | 8,090 | 7,760 | 7,860 | -150 | -1.9% | 71,900 |
| 2016/07/14 | 7,960 | 8,160 | 7,910 | 8,010 | ±0 | ±0% | 41,600 |
| 2016/07/13 | 8,250 | 8,280 | 7,960 | 8,010 | -100 | -1.2% | 65,300 |
| 2016/07/12 | 8,200 | 8,350 | 8,100 | 8,110 | +130 | +1.6% | 103,900 |
| 2016/07/11 | 7,850 | 8,090 | 7,850 | 7,980 | +290 | +3.8% | 123,300 |
| 2016/07/08 | 7,840 | 7,900 | 7,690 | 7,690 | -220 | -2.8% | 55,300 |
| 2016/07/07 | 7,800 | 7,930 | 7,670 | 7,910 | +340 | +4.5% | 135,000 |
| 2016/07/06 | 7,560 | 7,770 | 7,500 | 7,570 | -80 | -1% | 57,800 |
| 2016/07/05 | 7,730 | 7,760 | 7,620 | 7,650 | -90 | -1.2% | 36,000 |
| 2016/07/04 | 7,550 | 7,750 | 7,550 | 7,740 | +280 | +3.8% | 84,700 |
| 2016/07/01 | 7,070 | 7,460 | 7,070 | 7,460 | +380 | +5.4% | 99,400 |
| 2016/06/30 | 7,280 | 7,280 | 6,970 | 7,080 | -120 | -1.7% | 118,900 |
| 2016/06/29 | 7,160 | 7,350 | 7,060 | 7,200 | +110 | +1.6% | 67,700 |
| 2016/06/28 | 6,900 | 7,160 | 6,820 | 7,090 | +190 | +2.8% | 90,000 |
| 2016/06/27 | 6,850 | 6,990 | 6,770 | 6,900 | +80 | +1.2% | 93,000 |
| 2016/06/24 | 7,380 | 7,540 | 6,630 | 6,820 | -530 | -7.2% | 173,700 |
| 2016/06/23 | 7,370 | 7,380 | 7,210 | 7,350 | +60 | +0.8% | 80,300 |
| 2016/06/22 | 7,330 | 7,440 | 7,260 | 7,290 | ±0 | ±0% | 89,600 |
| 2016/06/21 | 7,150 | 7,340 | 7,080 | 7,290 | +140 | +2% | 82,500 |
| 2016/06/20 | 7,020 | 7,230 | 7,010 | 7,150 | +260 | +3.8% | 54,500 |
| 2016/06/17 | 6,990 | 7,110 | 6,800 | 6,890 | -70 | -1% | 64,600 |
| 2016/06/16 | 7,200 | 7,200 | 6,900 | 6,960 | -200 | -2.8% | 76,500 |
| 2016/06/15 | 6,960 | 7,230 | 6,960 | 7,160 | +160 | +2.3% | 87,200 |
| 2016/06/14 | 7,160 | 7,210 | 6,880 | 7,000 | -150 | -2.1% | 100,100 |
| 2016/06/13 | 7,010 | 7,270 | 6,980 | 7,150 | +10 | +0.1% | 83,400 |
| 2016/06/10 | 7,290 | 7,320 | 7,100 | 7,140 | -80 | -1.1% | 67,100 |
| 2016/06/09 | 7,210 | 7,400 | 7,110 | 7,220 | +20 | +0.3% | 135,400 |
| 2016/06/08 | 6,720 | 7,240 | 6,670 | 7,200 | +520 | +7.8% | 227,800 |
| 2016/06/07 | 6,530 | 6,680 | 6,380 | 6,680 | +250 | +3.9% | 85,700 |
| 2016/06/06 | 6,290 | 6,500 | 6,290 | 6,430 | +100 | +1.6% | 65,800 |
| 2016/06/03 | 6,380 | 6,480 | 6,280 | 6,330 | -20 | -0.3% | 70,000 |
| 2016/06/02 | 6,520 | 6,650 | 6,280 | 6,350 | -240 | -3.6% | 97,100 |
| 2016/06/01 | 6,540 | 6,830 | 6,540 | 6,590 | -10 | -0.2% | 106,600 |
| 2016/05/31 | 6,400 | 6,650 | 6,330 | 6,600 | +200 | +3.1% | 197,700 |
| 2016/05/30 | 6,220 | 6,480 | 6,170 | 6,400 | +160 | +2.6% | 110,900 |
| 2016/05/27 | 6,440 | 6,500 | 6,210 | 6,240 | -300 | -4.6% | 129,400 |
| 2016/05/26 | 6,510 | 6,600 | 6,240 | 6,540 | -30 | -0.5% | 213,800 |
| 2016/05/25 | 6,920 | 6,950 | 6,520 | 6,570 | -320 | -4.6% | 152,800 |
| 2016/05/24 | 7,080 | 7,110 | 6,840 | 6,890 | -330 | -4.6% | 110,500 |
| 2016/05/23 | 6,980 | 7,250 | 6,910 | 7,220 | +100 | +1.4% | 130,300 |
| 2016/05/20 | 7,380 | 7,460 | 7,040 | 7,120 | -350 | -4.7% | 154,300 |
| 2016/05/19 | 7,250 | 7,500 | 7,180 | 7,470 | +220 | +3% | 73,300 |
| 2016/05/18 | 7,590 | 7,650 | 7,160 | 7,250 | -350 | -4.6% | 106,900 |
| 2016/05/17 | 7,280 | 7,620 | 7,240 | 7,600 | +330 | +4.5% | 114,100 |
| 2016/05/16 | 7,540 | 7,570 | 7,250 | 7,270 | -260 | -3.5% | 129,900 |
| 2016/05/13 | 7,540 | 7,620 | 7,280 | 7,530 | -130 | -1.7% | 134,500 |
2001～
2050
件表示中 / 5841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 | 370,000円 | +11.7% | +14.7% | 2.57% | 11.48倍 | 1.27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 |
| ＴＯＡ | 99,700円 | +6.5% | +5.1% | 4.01% | 12.49倍 | 0.64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 |
| 京三製 | 51,000円 | +19.1% | +84.1% | 3.92% | 7.27倍 | 0.64倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| アオイ電子 | 264,500円 | +7.5% | - | 2.04% | 41.14倍 | 0.69倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| Ｉ・ＰＥＸ | 168,100円 | +8.5% | - | 2.38% | 10.39倍 | 0.50倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
市場注目の銘柄
チャート関連のコラム
