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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,750 | 5,980 | 5,740 | 5,900 | +160 | +2.8% | 75,900 |
| 2016/04/19 | 5,770 | 5,770 | 5,630 | 5,740 | +160 | +2.9% | 25,600 |
| 2016/04/18 | 5,680 | 5,680 | 5,520 | 5,580 | -170 | -3% | 24,800 |
| 2016/04/15 | 5,570 | 5,780 | 5,570 | 5,750 | +210 | +3.8% | 54,400 |
| 2016/04/14 | 5,530 | 5,570 | 5,440 | 5,540 | +40 | +0.7% | 42,200 |
| 2016/04/13 | 5,500 | 5,550 | 5,430 | 5,500 | -40 | -0.7% | 66,200 |
| 2016/04/12 | 5,670 | 5,790 | 5,530 | 5,540 | -160 | -2.8% | 65,000 |
| 2016/04/11 | 5,380 | 5,730 | 5,380 | 5,700 | +220 | +4% | 78,200 |
| 2016/04/08 | 5,220 | 5,550 | 5,170 | 5,480 | +230 | +4.4% | 49,100 |
| 2016/04/07 | 5,120 | 5,270 | 5,100 | 5,250 | +140 | +2.7% | 43,500 |
| 2016/04/06 | 5,210 | 5,240 | 5,070 | 5,110 | -190 | -3.6% | 44,100 |
| 2016/04/05 | 5,280 | 5,370 | 5,250 | 5,300 | -60 | -1.1% | 51,000 |
| 2016/04/04 | 5,310 | 5,390 | 5,290 | 5,360 | +140 | +2.7% | 64,900 |
| 2016/04/01 | 5,250 | 5,320 | 5,160 | 5,220 | ±0 | ±0% | 78,000 |
| 2016/03/31 | 5,410 | 5,430 | 5,220 | 5,220 | -130 | -2.4% | 52,300 |
| 2016/03/30 | 5,370 | 5,460 | 5,340 | 5,350 | -30 | -0.6% | 65,200 |
| 2016/03/29 | 5,440 | 5,450 | 5,330 | 5,380 | -80 | -1.5% | 69,900 |
| 2016/03/28 | 5,540 | 5,730 | 5,400 | 5,460 | -50 | -0.9% | 69,200 |
| 2016/03/25 | 5,410 | 5,620 | 5,410 | 5,510 | +80 | +1.5% | 67,200 |
| 2016/03/24 | 5,520 | 5,520 | 5,350 | 5,430 | -130 | -2.3% | 82,900 |
| 2016/03/23 | 5,650 | 5,770 | 5,550 | 5,560 | -140 | -2.5% | 54,100 |
| 2016/03/22 | 5,900 | 6,000 | 5,610 | 5,700 | -110 | -1.9% | 91,000 |
| 2016/03/18 | 5,600 | 5,850 | 5,580 | 5,810 | +280 | +5.1% | 121,900 |
| 2016/03/17 | 5,590 | 5,680 | 5,460 | 5,530 | -160 | -2.8% | 78,700 |
| 2016/03/16 | 5,680 | 5,780 | 5,560 | 5,690 | -30 | -0.5% | 96,500 |
| 2016/03/15 | 5,350 | 5,740 | 5,350 | 5,720 | +390 | +7.3% | 198,500 |
| 2016/03/14 | 5,000 | 5,400 | 5,000 | 5,330 | +445 | +9.1% | 176,700 |
| 2016/03/11 | 4,640 | 4,890 | 4,630 | 4,885 | +260 | +5.6% | 115,400 |
| 2016/03/10 | 4,580 | 4,645 | 4,550 | 4,625 | +105 | +2.3% | 20,200 |
| 2016/03/09 | 4,540 | 4,590 | 4,500 | 4,520 | -90 | -2% | 15,300 |
| 2016/03/08 | 4,595 | 4,640 | 4,520 | 4,610 | -10 | -0.2% | 23,900 |
| 2016/03/07 | 4,665 | 4,680 | 4,605 | 4,620 | -80 | -1.7% | 23,700 |
| 2016/03/04 | 4,655 | 4,700 | 4,645 | 4,700 | +45 | +1% | 25,700 |
| 2016/03/03 | 4,595 | 4,670 | 4,575 | 4,655 | +40 | +0.9% | 18,100 |
| 2016/03/02 | 4,685 | 4,685 | 4,535 | 4,615 | +10 | +0.2% | 35,400 |
| 2016/03/01 | 4,390 | 4,640 | 4,390 | 4,605 | +180 | +4.1% | 57,400 |
| 2016/02/29 | 4,400 | 4,510 | 4,400 | 4,425 | +30 | +0.7% | 26,400 |
| 2016/02/26 | 4,525 | 4,540 | 4,355 | 4,395 | -100 | -2.2% | 32,200 |
| 2016/02/25 | 4,440 | 4,525 | 4,420 | 4,495 | +70 | +1.6% | 46,800 |
| 2016/02/24 | 4,340 | 4,440 | 4,310 | 4,425 | +80 | +1.8% | 33,700 |
| 2016/02/23 | 4,400 | 4,420 | 4,320 | 4,345 | +10 | +0.2% | 29,300 |
| 2016/02/22 | 4,190 | 4,365 | 4,190 | 4,335 | +110 | +2.6% | 17,000 |
| 2016/02/19 | 4,170 | 4,235 | 4,150 | 4,225 | -10 | -0.2% | 16,800 |
| 2016/02/18 | 4,105 | 4,245 | 4,105 | 4,235 | +150 | +3.7% | 19,600 |
| 2016/02/17 | 4,115 | 4,205 | 4,000 | 4,085 | -30 | -0.7% | 18,600 |
| 2016/02/16 | 4,100 | 4,270 | 4,100 | 4,115 | -60 | -1.4% | 36,100 |
| 2016/02/15 | 4,060 | 4,195 | 4,035 | 4,175 | +195 | +4.9% | 31,800 |
| 2016/02/12 | 4,000 | 4,105 | 3,860 | 3,980 | -355 | -8.2% | 58,300 |
| 2016/02/10 | 4,400 | 4,400 | 4,205 | 4,335 | +15 | +0.3% | 60,400 |
| 2016/02/09 | 4,465 | 4,465 | 4,250 | 4,320 | -165 | -3.7% | 37,700 |
2101～
2150
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
