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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 4,030 | 4,035 | 3,990 | 4,025 | -10 | -0.2% | 34,900 |
| 2017/03/13 | 4,075 | 4,090 | 4,030 | 4,035 | -40 | -1% | 26,800 |
| 2017/03/10 | 4,100 | 4,100 | 4,060 | 4,075 | +20 | +0.5% | 26,800 |
| 2017/03/09 | 3,990 | 4,070 | 3,975 | 4,055 | +80 | +2% | 70,800 |
| 2017/03/08 | 4,060 | 4,060 | 3,960 | 3,975 | -75 | -1.9% | 72,000 |
| 2017/03/07 | 4,070 | 4,145 | 4,050 | 4,050 | -15 | -0.4% | 45,100 |
| 2017/03/06 | 4,060 | 4,110 | 4,055 | 4,065 | +5 | +0.1% | 18,900 |
| 2017/03/03 | 4,080 | 4,105 | 4,060 | 4,060 | -50 | -1.2% | 39,900 |
| 2017/03/02 | 3,980 | 4,135 | 3,960 | 4,110 | +150 | +3.8% | 146,100 |
| 2017/03/01 | 4,005 | 4,030 | 3,950 | 3,960 | -45 | -1.1% | 65,400 |
| 2017/02/28 | 3,990 | 4,045 | 3,960 | 4,005 | -10 | -0.2% | 47,700 |
| 2017/02/27 | 4,005 | 4,035 | 3,990 | 4,015 | -25 | -0.6% | 76,000 |
| 2017/02/24 | 4,030 | 4,060 | 4,015 | 4,040 | +20 | +0.5% | 25,500 |
| 2017/02/23 | 4,015 | 4,050 | 3,980 | 4,020 | -5 | -0.1% | 83,700 |
| 2017/02/22 | 4,100 | 4,110 | 4,020 | 4,025 | -60 | -1.5% | 42,500 |
| 2017/02/21 | 4,055 | 4,090 | 4,040 | 4,085 | +45 | +1.1% | 23,600 |
| 2017/02/20 | 4,040 | 4,055 | 4,010 | 4,040 | ±0 | ±0% | 23,300 |
| 2017/02/17 | 4,005 | 4,050 | 4,005 | 4,040 | ±0 | ±0% | 17,700 |
| 2017/02/16 | 4,015 | 4,045 | 3,990 | 4,040 | +15 | +0.4% | 29,600 |
| 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 |
2051～
2100
件表示中 / 6048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 | 449,000円 | +11.3% | +4.7% | 2.90% | 14.86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 |
| ミツバ | 86,700円 | -2.7% | -24.2% | 1.73% | 4.44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 |
| ＫＯＡ | 104,900円 | +4.8% | +38.4% | 2.86% | 35.09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 |
| ヨコオ | 157,500円 | +6.2% | +27.4% | 3.05% | 10.49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 | 38,700円 | -3.6% | -4.9% | 3.62% | 9.55倍 | 0.53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
