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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 3,405 | 3,490 | 3,400 | 3,460 | +55 | +1.6% | 67,200 |
| 2015/04/10 | 3,430 | 3,435 | 3,360 | 3,405 | -5 | -0.1% | 45,900 |
| 2015/04/09 | 3,320 | 3,425 | 3,320 | 3,410 | +85 | +2.6% | 71,200 |
| 2015/04/08 | 3,320 | 3,400 | 3,270 | 3,325 | +5 | +0.2% | 128,400 |
| 2015/04/07 | 3,150 | 3,330 | 3,150 | 3,320 | +180 | +5.7% | 135,600 |
| 2015/04/06 | 3,060 | 3,140 | 3,025 | 3,140 | +85 | +2.8% | 39,700 |
| 2015/04/03 | 3,080 | 3,105 | 3,035 | 3,055 | -50 | -1.6% | 17,200 |
| 2015/04/02 | 3,090 | 3,150 | 3,085 | 3,105 | +35 | +1.1% | 46,800 |
| 2015/04/01 | 3,110 | 3,160 | 3,000 | 3,070 | -40 | -1.3% | 92,100 |
| 2015/03/31 | 3,000 | 3,130 | 3,000 | 3,110 | +142 | +4.8% | 77,400 |
| 2015/03/30 | 2,935 | 3,010 | 2,917 | 2,968 | +24 | +0.8% | 44,100 |
| 2015/03/27 | 2,960 | 3,005 | 2,930 | 2,944 | -66 | -2.2% | 47,900 |
| 2015/03/26 | 3,030 | 3,050 | 3,000 | 3,010 | -50 | -1.6% | 57,200 |
| 2015/03/25 | 3,050 | 3,080 | 3,035 | 3,060 | -35 | -1.1% | 36,400 |
| 2015/03/24 | 3,135 | 3,140 | 3,065 | 3,095 | -20 | -0.6% | 31,600 |
| 2015/03/23 | 3,125 | 3,145 | 3,100 | 3,115 | -5 | -0.2% | 33,700 |
| 2015/03/20 | 3,110 | 3,135 | 3,095 | 3,120 | +35 | +1.1% | 31,600 |
| 2015/03/19 | 3,105 | 3,145 | 3,010 | 3,085 | -20 | -0.6% | 86,300 |
| 2015/03/18 | 3,100 | 3,135 | 3,095 | 3,105 | +15 | +0.5% | 21,200 |
| 2015/03/17 | 3,190 | 3,190 | 3,080 | 3,090 | -50 | -1.6% | 54,300 |
| 2015/03/16 | 3,145 | 3,160 | 3,125 | 3,140 | +30 | +1% | 45,500 |
| 2015/03/13 | 3,105 | 3,140 | 3,105 | 3,110 | +15 | +0.5% | 60,200 |
| 2015/03/12 | 3,075 | 3,110 | 3,065 | 3,095 | +35 | +1.1% | 47,600 |
| 2015/03/11 | 3,050 | 3,075 | 3,040 | 3,060 | -5 | -0.2% | 47,900 |
| 2015/03/10 | 3,080 | 3,105 | 3,060 | 3,065 | -30 | -1% | 59,600 |
| 2015/03/09 | 3,120 | 3,180 | 3,080 | 3,095 | +5 | +0.2% | 80,900 |
| 2015/03/06 | 3,130 | 3,185 | 3,060 | 3,090 | -40 | -1.3% | 50,300 |
| 2015/03/05 | 3,135 | 3,195 | 3,120 | 3,130 | -40 | -1.3% | 42,200 |
| 2015/03/04 | 3,200 | 3,215 | 3,130 | 3,170 | -80 | -2.5% | 64,700 |
| 2015/03/03 | 3,270 | 3,335 | 3,225 | 3,250 | +5 | +0.2% | 64,700 |
| 2015/03/02 | 3,305 | 3,320 | 3,245 | 3,245 | -95 | -2.8% | 64,300 |
| 2015/02/27 | 3,355 | 3,385 | 3,315 | 3,340 | -35 | -1% | 37,100 |
| 2015/02/26 | 3,300 | 3,390 | 3,300 | 3,375 | +80 | +2.4% | 64,000 |
| 2015/02/25 | 3,410 | 3,415 | 3,280 | 3,295 | -145 | -4.2% | 105,800 |
| 2015/02/24 | 3,425 | 3,470 | 3,405 | 3,440 | +10 | +0.3% | 43,400 |
| 2015/02/23 | 3,450 | 3,485 | 3,420 | 3,430 | -5 | -0.1% | 34,000 |
| 2015/02/20 | 3,380 | 3,470 | 3,380 | 3,435 | +25 | +0.7% | 53,500 |
| 2015/02/19 | 3,495 | 3,500 | 3,385 | 3,410 | -85 | -2.4% | 63,900 |
| 2015/02/18 | 3,410 | 3,500 | 3,335 | 3,495 | +25 | +0.7% | 119,600 |
| 2015/02/17 | 3,455 | 3,495 | 3,450 | 3,470 | +30 | +0.9% | 89,600 |
| 2015/02/16 | 3,375 | 3,455 | 3,365 | 3,440 | +70 | +2.1% | 117,400 |
| 2015/02/13 | 3,295 | 3,385 | 3,245 | 3,370 | +85 | +2.6% | 94,900 |
| 2015/02/12 | 3,395 | 3,550 | 3,210 | 3,285 | -15 | -0.5% | 255,900 |
| 2015/02/10 | 3,050 | 3,325 | 3,050 | 3,300 | +250 | +8.2% | 335,200 |
| 2015/02/09 | 2,920 | 3,050 | 2,920 | 3,050 | +147 | +5.1% | 127,200 |
| 2015/02/06 | 2,894 | 2,920 | 2,835 | 2,903 | +14 | +0.5% | 57,100 |
| 2015/02/05 | 2,895 | 2,908 | 2,828 | 2,889 | +9 | +0.3% | 66,600 |
| 2015/02/04 | 2,810 | 2,897 | 2,810 | 2,880 | +74 | +2.6% | 101,000 |
| 2015/02/03 | 2,710 | 2,834 | 2,710 | 2,806 | +99 | +3.7% | 143,700 |
| 2015/02/02 | 2,630 | 2,719 | 2,616 | 2,707 | +55 | +2.1% | 46,900 |
2351～
2400
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
