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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 3,250 | 3,260 | 3,200 | 3,200 | -140 | -4.2% | 52,800 |
| 2015/06/26 | 3,330 | 3,370 | 3,300 | 3,340 | ±0 | ±0% | 32,200 |
| 2015/06/25 | 3,335 | 3,375 | 3,325 | 3,340 | +5 | +0.1% | 22,700 |
| 2015/06/24 | 3,330 | 3,350 | 3,310 | 3,335 | +25 | +0.8% | 33,100 |
| 2015/06/23 | 3,300 | 3,320 | 3,280 | 3,310 | +10 | +0.3% | 31,300 |
| 2015/06/22 | 3,270 | 3,330 | 3,255 | 3,300 | +30 | +0.9% | 32,200 |
| 2015/06/19 | 3,260 | 3,305 | 3,245 | 3,270 | +20 | +0.6% | 29,600 |
| 2015/06/18 | 3,290 | 3,305 | 3,240 | 3,250 | -40 | -1.2% | 38,700 |
| 2015/06/17 | 3,280 | 3,305 | 3,275 | 3,290 | +10 | +0.3% | 41,300 |
| 2015/06/16 | 3,355 | 3,355 | 3,280 | 3,280 | -75 | -2.2% | 74,400 |
| 2015/06/15 | 3,360 | 3,390 | 3,340 | 3,355 | -60 | -1.8% | 36,400 |
| 2015/06/12 | 3,430 | 3,465 | 3,395 | 3,415 | -10 | -0.3% | 25,900 |
| 2015/06/11 | 3,385 | 3,440 | 3,310 | 3,425 | +85 | +2.5% | 39,400 |
| 2015/06/10 | 3,470 | 3,470 | 3,320 | 3,340 | -90 | -2.6% | 61,700 |
| 2015/06/09 | 3,490 | 3,490 | 3,420 | 3,430 | -45 | -1.3% | 43,800 |
| 2015/06/08 | 3,325 | 3,500 | 3,325 | 3,475 | +155 | +4.7% | 73,700 |
| 2015/06/05 | 3,315 | 3,340 | 3,290 | 3,320 | -35 | -1% | 91,400 |
| 2015/06/04 | 3,410 | 3,410 | 3,335 | 3,355 | -55 | -1.6% | 70,300 |
| 2015/06/03 | 3,460 | 3,465 | 3,405 | 3,410 | -50 | -1.4% | 35,100 |
| 2015/06/02 | 3,470 | 3,475 | 3,405 | 3,460 | -15 | -0.4% | 39,500 |
| 2015/06/01 | 3,430 | 3,535 | 3,410 | 3,475 | +40 | +1.2% | 80,700 |
| 2015/05/29 | 3,400 | 3,465 | 3,360 | 3,435 | -5 | -0.1% | 118,000 |
| 2015/05/28 | 3,515 | 3,515 | 3,420 | 3,440 | -80 | -2.3% | 83,100 |
| 2015/05/27 | 3,540 | 3,550 | 3,495 | 3,520 | -85 | -2.4% | 63,700 |
| 2015/05/26 | 3,625 | 3,625 | 3,595 | 3,605 | +15 | +0.4% | 23,300 |
| 2015/05/25 | 3,590 | 3,635 | 3,570 | 3,590 | -10 | -0.3% | 34,500 |
| 2015/05/22 | 3,615 | 3,640 | 3,590 | 3,600 | -65 | -1.8% | 22,400 |
| 2015/05/21 | 3,610 | 3,665 | 3,570 | 3,665 | +25 | +0.7% | 45,000 |
| 2015/05/20 | 3,620 | 3,665 | 3,600 | 3,640 | +30 | +0.8% | 30,200 |
| 2015/05/19 | 3,635 | 3,640 | 3,585 | 3,610 | -10 | -0.3% | 28,800 |
| 2015/05/18 | 3,720 | 3,720 | 3,570 | 3,620 | -70 | -1.9% | 57,800 |
| 2015/05/15 | 3,700 | 3,715 | 3,600 | 3,690 | +60 | +1.7% | 60,200 |
| 2015/05/14 | 3,620 | 3,645 | 3,600 | 3,630 | -25 | -0.7% | 29,400 |
| 2015/05/13 | 3,715 | 3,725 | 3,585 | 3,655 | -90 | -2.4% | 72,100 |
| 2015/05/12 | 3,805 | 3,805 | 3,715 | 3,745 | -20 | -0.5% | 30,300 |
| 2015/05/11 | 3,815 | 3,815 | 3,725 | 3,765 | +60 | +1.6% | 36,100 |
| 2015/05/08 | 3,800 | 3,825 | 3,700 | 3,705 | -45 | -1.2% | 62,700 |
| 2015/05/07 | 3,625 | 3,780 | 3,625 | 3,750 | +125 | +3.4% | 77,000 |
| 2015/05/01 | 3,690 | 3,830 | 3,585 | 3,625 | -85 | -2.3% | 113,300 |
| 2015/04/30 | 3,795 | 3,830 | 3,690 | 3,710 | -85 | -2.2% | 151,600 |
| 2015/04/28 | 3,545 | 3,895 | 3,545 | 3,795 | +320 | +9.2% | 424,100 |
| 2015/04/27 | 3,490 | 3,490 | 3,440 | 3,475 | +35 | +1% | 23,300 |
| 2015/04/24 | 3,445 | 3,470 | 3,405 | 3,440 | -20 | -0.6% | 25,600 |
| 2015/04/23 | 3,520 | 3,520 | 3,425 | 3,460 | -40 | -1.1% | 43,500 |
| 2015/04/22 | 3,375 | 3,515 | 3,375 | 3,500 | +160 | +4.8% | 99,100 |
| 2015/04/21 | 3,360 | 3,375 | 3,320 | 3,340 | -40 | -1.2% | 32,400 |
| 2015/04/20 | 3,350 | 3,430 | 3,300 | 3,380 | +20 | +0.6% | 41,100 |
| 2015/04/17 | 3,420 | 3,530 | 3,330 | 3,360 | -60 | -1.8% | 99,200 |
| 2015/04/16 | 3,460 | 3,460 | 3,380 | 3,420 | -40 | -1.2% | 34,900 |
| 2015/04/15 | 3,480 | 3,500 | 3,410 | 3,460 | -30 | -0.9% | 56,400 |
2401～
2450
件表示中 / 5980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 | 404,000円 | +11.7% | +14.7% | 3.22% | 12.54倍 | 1.35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 |
| タムラ製 | 45,000円 | +5.0% | +0.9% | 2.89% | 10.83倍 | 0.60倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ミツバ | 80,300円 | -1.8% | -26.2% | 1.25% | 3.45倍 | 0.41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 |
| 東光高岳 | 208,500円 | -1.3% | -35.1% | 2.40% | 10.45倍 | 0.57倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 精工技研 | 334,500円 | +14.0% | +61.5% | 1.94% | 19.86倍 | 1.06倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
