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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/12 | 7,700 | 7,920 | 7,610 | 7,660 | -160 | -2% | 109,300 |
| 2016/05/11 | 7,390 | 7,950 | 7,250 | 7,820 | +330 | +4.4% | 257,600 |
| 2016/05/10 | 7,390 | 7,540 | 7,240 | 7,490 | +170 | +2.3% | 140,600 |
| 2016/05/09 | 7,570 | 7,570 | 7,070 | 7,320 | -310 | -4.1% | 186,800 |
| 2016/05/06 | 7,390 | 7,640 | 7,360 | 7,630 | +430 | +6% | 247,300 |
| 2016/05/02 | 7,350 | 7,400 | 6,980 | 7,200 | -260 | -3.5% | 169,100 |
| 2016/04/28 | 6,860 | 7,490 | 6,860 | 7,460 | +630 | +9.2% | 498,500 |
| 2016/04/27 | 6,110 | 6,890 | 6,100 | 6,830 | +630 | +10.2% | 338,600 |
| 2016/04/26 | 6,300 | 6,480 | 5,930 | 6,200 | +490 | +8.6% | 267,300 |
| 2016/04/25 | 5,800 | 5,810 | 5,670 | 5,710 | -100 | -1.7% | 36,500 |
| 2016/04/22 | 5,860 | 5,920 | 5,720 | 5,810 | -130 | -2.2% | 50,600 |
| 2016/04/21 | 5,900 | 5,950 | 5,870 | 5,940 | +40 | +0.7% | 33,500 |
2051～
2100
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
