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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 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 |
| 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 |
2251～
2300
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% | 14.87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% | 35.10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
