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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,205 | 3,245 | 3,200 | 3,225 | +20 | +0.6% | 35,700 |
| 2014/08/28 | 3,290 | 3,290 | 3,200 | 3,205 | -90 | -2.7% | 39,400 |
| 2014/08/27 | 3,290 | 3,320 | 3,275 | 3,295 | +20 | +0.6% | 39,500 |
| 2014/08/26 | 3,305 | 3,310 | 3,270 | 3,275 | -5 | -0.2% | 39,700 |
| 2014/08/25 | 3,310 | 3,320 | 3,265 | 3,280 | -55 | -1.6% | 49,700 |
| 2014/08/22 | 3,330 | 3,345 | 3,310 | 3,335 | +15 | +0.5% | 43,700 |
| 2014/08/21 | 3,325 | 3,330 | 3,285 | 3,320 | +5 | +0.2% | 34,300 |
| 2014/08/20 | 3,335 | 3,345 | 3,295 | 3,315 | +40 | +1.2% | 47,600 |
| 2014/08/19 | 3,290 | 3,330 | 3,260 | 3,275 | ±0 | ±0% | 52,500 |
| 2014/08/18 | 3,295 | 3,310 | 3,265 | 3,275 | -30 | -0.9% | 36,800 |
| 2014/08/15 | 3,300 | 3,360 | 3,280 | 3,305 | -15 | -0.5% | 78,600 |
| 2014/08/14 | 3,330 | 3,345 | 3,285 | 3,320 | +70 | +2.2% | 103,300 |
| 2014/08/13 | 3,205 | 3,320 | 3,170 | 3,250 | +175 | +5.7% | 213,900 |
| 2014/08/12 | 3,120 | 3,150 | 3,060 | 3,075 | -20 | -0.6% | 52,700 |
| 2014/08/11 | 3,055 | 3,130 | 3,040 | 3,095 | +70 | +2.3% | 71,100 |
| 2014/08/08 | 3,035 | 3,080 | 3,000 | 3,025 | -60 | -1.9% | 91,600 |
| 2014/08/07 | 3,030 | 3,180 | 3,005 | 3,085 | +80 | +2.7% | 150,100 |
| 2014/08/06 | 3,055 | 3,065 | 2,995 | 3,005 | -70 | -2.3% | 125,600 |
| 2014/08/05 | 3,160 | 3,190 | 3,070 | 3,075 | -80 | -2.5% | 142,600 |
| 2014/08/04 | 3,200 | 3,215 | 3,150 | 3,155 | -70 | -2.2% | 99,300 |
| 2014/08/01 | 3,285 | 3,290 | 3,220 | 3,225 | -115 | -3.4% | 162,500 |
| 2014/07/31 | 3,520 | 3,530 | 3,320 | 3,340 | -205 | -5.8% | 318,000 |
| 2014/07/30 | 3,610 | 3,700 | 3,500 | 3,545 | -320 | -8.3% | 375,500 |
| 2014/07/29 | 3,690 | 3,890 | 3,640 | 3,865 | +205 | +5.6% | 210,600 |
| 2014/07/28 | 3,685 | 3,715 | 3,645 | 3,660 | -40 | -1.1% | 65,000 |
| 2014/07/25 | 3,700 | 3,730 | 3,675 | 3,700 | +40 | +1.1% | 55,900 |
| 2014/07/24 | 3,665 | 3,675 | 3,635 | 3,660 | +30 | +0.8% | 31,500 |
| 2014/07/23 | 3,650 | 3,705 | 3,630 | 3,630 | -50 | -1.4% | 53,300 |
| 2014/07/22 | 3,655 | 3,725 | 3,640 | 3,680 | +30 | +0.8% | 60,100 |
| 2014/07/18 | 3,670 | 3,700 | 3,620 | 3,650 | -50 | -1.4% | 51,000 |
| 2014/07/17 | 3,850 | 3,850 | 3,680 | 3,700 | -110 | -2.9% | 90,600 |
| 2014/07/16 | 3,830 | 3,870 | 3,780 | 3,810 | -85 | -2.2% | 88,700 |
| 2014/07/15 | 3,855 | 3,915 | 3,850 | 3,895 | -10 | -0.3% | 84,900 |
| 2014/07/14 | 3,735 | 3,920 | 3,735 | 3,905 | +175 | +4.7% | 182,100 |
| 2014/07/11 | 3,650 | 3,750 | 3,580 | 3,730 | +10 | +0.3% | 135,700 |
| 2014/07/10 | 3,785 | 3,785 | 3,640 | 3,720 | -35 | -0.9% | 156,200 |
| 2014/07/09 | 3,690 | 3,770 | 3,660 | 3,755 | +35 | +0.9% | 101,600 |
| 2014/07/08 | 3,800 | 3,815 | 3,715 | 3,720 | -70 | -1.8% | 111,900 |
| 2014/07/07 | 3,825 | 3,880 | 3,790 | 3,790 | -5 | -0.1% | 72,700 |
| 2014/07/04 | 3,810 | 3,850 | 3,790 | 3,795 | -5 | -0.1% | 75,000 |
| 2014/07/03 | 3,870 | 3,875 | 3,800 | 3,800 | -65 | -1.7% | 116,300 |
| 2014/07/02 | 3,915 | 3,935 | 3,855 | 3,865 | -30 | -0.8% | 77,000 |
| 2014/07/01 | 3,970 | 3,995 | 3,880 | 3,895 | -70 | -1.8% | 84,400 |
| 2014/06/30 | 3,910 | 3,965 | 3,855 | 3,965 | +105 | +2.7% | 86,400 |
| 2014/06/27 | 3,945 | 3,945 | 3,810 | 3,860 | -95 | -2.4% | 117,000 |
| 2014/06/26 | 4,005 | 4,020 | 3,950 | 3,955 | -55 | -1.4% | 81,200 |
| 2014/06/25 | 4,085 | 4,130 | 4,000 | 4,010 | -135 | -3.3% | 123,600 |
| 2014/06/24 | 3,975 | 4,155 | 3,970 | 4,145 | +170 | +4.3% | 118,200 |
| 2014/06/23 | 4,020 | 4,050 | 3,970 | 3,975 | -40 | -1% | 91,800 |
| 2014/06/20 | 4,090 | 4,090 | 4,005 | 4,015 | -65 | -1.6% | 143,500 |
2501～
2550
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
