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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 5,500 | 5,550 | 5,420 | 5,480 | -80 | -1.4% | 39,800 |
| 2016/09/14 | 5,680 | 5,690 | 5,560 | 5,560 | -190 | -3.3% | 33,100 |
| 2016/09/13 | 5,690 | 5,770 | 5,650 | 5,750 | ±0 | ±0% | 33,000 |
| 2016/09/12 | 5,890 | 5,920 | 5,720 | 5,750 | -190 | -3.2% | 38,400 |
| 2016/09/09 | 6,050 | 6,130 | 5,940 | 5,940 | -120 | -2% | 58,800 |
| 2016/09/08 | 5,930 | 6,170 | 5,910 | 6,060 | +180 | +3.1% | 115,000 |
| 2016/09/07 | 5,630 | 5,890 | 5,580 | 5,880 | +230 | +4.1% | 54,400 |
| 2016/09/06 | 5,480 | 5,680 | 5,480 | 5,650 | +140 | +2.5% | 24,300 |
| 2016/09/05 | 5,680 | 5,690 | 5,490 | 5,510 | -120 | -2.1% | 43,000 |
| 2016/09/02 | 5,500 | 5,650 | 5,480 | 5,630 | +190 | +3.5% | 44,700 |
| 2016/09/01 | 5,560 | 5,560 | 5,400 | 5,440 | -80 | -1.4% | 30,900 |
| 2016/08/31 | 5,620 | 5,650 | 5,470 | 5,520 | -40 | -0.7% | 52,900 |
| 2016/08/30 | 5,510 | 5,600 | 5,460 | 5,560 | +20 | +0.4% | 39,300 |
| 2016/08/29 | 5,660 | 5,700 | 5,520 | 5,540 | -60 | -1.1% | 56,100 |
| 2016/08/26 | 5,430 | 5,700 | 5,380 | 5,600 | +230 | +4.3% | 88,700 |
| 2016/08/25 | 5,410 | 5,420 | 5,280 | 5,370 | -90 | -1.6% | 45,100 |
| 2016/08/24 | 5,410 | 5,510 | 5,410 | 5,460 | +50 | +0.9% | 31,700 |
| 2016/08/23 | 5,320 | 5,450 | 5,310 | 5,410 | -10 | -0.2% | 38,500 |
| 2016/08/22 | 5,410 | 5,540 | 5,400 | 5,420 | -60 | -1.1% | 31,800 |
| 2016/08/19 | 5,350 | 5,500 | 5,300 | 5,480 | +50 | +0.9% | 66,600 |
| 2016/08/18 | 5,540 | 5,540 | 5,230 | 5,430 | -180 | -3.2% | 124,900 |
| 2016/08/17 | 5,760 | 5,780 | 5,570 | 5,610 | -150 | -2.6% | 67,100 |
| 2016/08/16 | 5,830 | 5,900 | 5,740 | 5,760 | -70 | -1.2% | 46,200 |
| 2016/08/15 | 5,870 | 5,990 | 5,800 | 5,830 | -60 | -1% | 50,100 |
| 2016/08/12 | 5,720 | 5,930 | 5,690 | 5,890 | +100 | +1.7% | 62,200 |
| 2016/08/10 | 5,620 | 5,880 | 5,580 | 5,790 | +140 | +2.5% | 105,800 |
| 2016/08/09 | 5,700 | 5,780 | 5,560 | 5,650 | -70 | -1.2% | 84,300 |
| 2016/08/08 | 5,980 | 5,990 | 5,570 | 5,720 | -340 | -5.6% | 132,600 |
| 2016/08/05 | 6,000 | 6,170 | 5,980 | 6,060 | +90 | +1.5% | 116,800 |
| 2016/08/04 | 6,240 | 6,240 | 5,870 | 5,970 | -170 | -2.8% | 126,200 |
| 2016/08/03 | 6,540 | 6,540 | 6,110 | 6,140 | -480 | -7.3% | 139,500 |
| 2016/08/02 | 6,790 | 6,800 | 6,580 | 6,620 | -170 | -2.5% | 73,700 |
| 2016/08/01 | 6,820 | 6,850 | 6,710 | 6,790 | -170 | -2.4% | 68,900 |
| 2016/07/29 | 7,070 | 7,120 | 6,800 | 6,960 | -180 | -2.5% | 77,900 |
| 2016/07/28 | 7,720 | 7,900 | 7,060 | 7,140 | -730 | -9.3% | 178,800 |
| 2016/07/27 | 7,810 | 7,950 | 7,720 | 7,870 | -40 | -0.5% | 55,600 |
| 2016/07/26 | 7,910 | 8,030 | 7,710 | 7,910 | -50 | -0.6% | 48,500 |
| 2016/07/25 | 7,810 | 8,030 | 7,760 | 7,960 | +270 | +3.5% | 67,600 |
| 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 |
2001～
2050
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
