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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 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 |
| 2015/04/14 | 3,495 | 3,495 | 3,430 | 3,490 | +30 | +0.9% | 68,300 |
| 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 |
2501～
2550
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
