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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 6,200 | 6,350 | 6,120 | 6,180 | -210 | -3.3% | 68,200 |
| 2014/04/04 | 6,370 | 6,390 | 6,320 | 6,390 | +60 | +0.9% | 53,200 |
| 2014/04/03 | 6,250 | 6,330 | 6,150 | 6,330 | +100 | +1.6% | 95,200 |
| 2014/04/02 | 6,170 | 6,250 | 6,080 | 6,230 | +160 | +2.6% | 74,300 |
| 2014/04/01 | 6,090 | 6,210 | 5,960 | 6,070 | -20 | -0.3% | 75,400 |
| 2014/03/31 | 5,990 | 6,120 | 5,860 | 6,090 | +140 | +2.4% | 83,200 |
| 2014/03/28 | 5,550 | 5,960 | 5,550 | 5,950 | +300 | +5.3% | 88,100 |
| 2014/03/27 | 5,280 | 5,670 | 5,160 | 5,650 | +220 | +4.1% | 124,400 |
| 2014/03/26 | 5,620 | 5,740 | 5,310 | 5,430 | -240 | -4.2% | 146,800 |
| 2014/03/25 | 6,000 | 6,000 | 5,640 | 5,670 | -380 | -6.3% | 94,300 |
| 2014/03/24 | 5,900 | 6,160 | 5,830 | 6,050 | +230 | +4% | 83,700 |
| 2014/03/20 | 6,050 | 6,080 | 5,610 | 5,820 | -250 | -4.1% | 171,000 |
| 2014/03/19 | 6,200 | 6,200 | 6,030 | 6,070 | -130 | -2.1% | 65,000 |
| 2014/03/18 | 6,300 | 6,400 | 6,140 | 6,200 | +30 | +0.5% | 56,500 |
| 2014/03/17 | 6,100 | 6,250 | 6,090 | 6,170 | +30 | +0.5% | 69,900 |
| 2014/03/14 | 6,150 | 6,240 | 6,120 | 6,140 | -230 | -3.6% | 91,600 |
| 2014/03/13 | 6,310 | 6,480 | 6,310 | 6,370 | +30 | +0.5% | 40,100 |
| 2014/03/12 | 6,510 | 6,580 | 6,310 | 6,340 | -320 | -4.8% | 161,000 |
| 2014/03/11 | 6,930 | 7,170 | 6,590 | 6,660 | -170 | -2.5% | 227,500 |
| 2014/03/10 | 6,520 | 6,850 | 6,500 | 6,830 | +390 | +6.1% | 164,900 |
| 2014/03/07 | 6,140 | 6,490 | 6,130 | 6,440 | +310 | +5.1% | 124,200 |
| 2014/03/06 | 6,180 | 6,200 | 6,030 | 6,130 | -40 | -0.6% | 66,800 |
| 2014/03/05 | 6,230 | 6,290 | 6,150 | 6,170 | +80 | +1.3% | 77,500 |
| 2014/03/04 | 6,010 | 6,130 | 5,980 | 6,090 | -90 | -1.5% | 106,300 |
| 2014/03/03 | 6,300 | 6,300 | 6,080 | 6,180 | -230 | -3.6% | 106,900 |
| 2014/02/28 | 6,330 | 6,470 | 6,330 | 6,410 | -20 | -0.3% | 68,700 |
| 2014/02/27 | 6,470 | 6,510 | 6,330 | 6,430 | -50 | -0.8% | 84,900 |
| 2014/02/26 | 6,610 | 6,640 | 6,480 | 6,480 | -130 | -2% | 74,800 |
| 2014/02/25 | 6,490 | 6,680 | 6,420 | 6,610 | +250 | +3.9% | 149,300 |
| 2014/02/24 | 6,340 | 6,490 | 6,230 | 6,360 | -30 | -0.5% | 162,200 |
| 2014/02/21 | 6,530 | 6,650 | 6,220 | 6,390 | -70 | -1.1% | 278,900 |
| 2014/02/20 | 6,950 | 7,030 | 6,360 | 6,460 | -650 | -9.1% | 402,200 |
| 2014/02/19 | 7,040 | 7,170 | 7,010 | 7,110 | -50 | -0.7% | 39,000 |
| 2014/02/18 | 7,010 | 7,230 | 6,910 | 7,160 | +150 | +2.1% | 77,400 |
| 2014/02/17 | 7,060 | 7,110 | 6,760 | 7,010 | -50 | -0.7% | 107,300 |
| 2014/02/14 | 7,270 | 7,340 | 7,000 | 7,060 | -130 | -1.8% | 85,600 |
| 2014/02/13 | 7,500 | 7,500 | 7,150 | 7,190 | -290 | -3.9% | 75,000 |
| 2014/02/12 | 7,500 | 7,590 | 7,420 | 7,480 | +120 | +1.6% | 66,500 |
| 2014/02/10 | 7,280 | 7,390 | 7,200 | 7,360 | +200 | +2.8% | 61,300 |
| 2014/02/07 | 7,260 | 7,290 | 7,090 | 7,160 | +90 | +1.3% | 86,100 |
| 2014/02/06 | 6,960 | 7,150 | 6,900 | 7,070 | +190 | +2.8% | 112,100 |
| 2014/02/05 | 7,250 | 7,270 | 6,760 | 6,880 | +10 | +0.1% | 179,300 |
| 2014/02/04 | 7,010 | 7,300 | 6,840 | 6,870 | -680 | -9% | 221,200 |
| 2014/02/03 | 8,000 | 8,010 | 7,530 | 7,550 | -560 | -6.9% | 223,200 |
| 2014/01/31 | 8,430 | 8,460 | 7,820 | 8,110 | -170 | -2.1% | 208,400 |
| 2014/01/30 | 8,090 | 8,440 | 7,950 | 8,280 | -30 | -0.4% | 249,600 |
| 2014/01/29 | 8,110 | 8,340 | 8,060 | 8,310 | +250 | +3.1% | 108,800 |
| 2014/01/28 | 8,010 | 8,290 | 7,990 | 8,060 | +60 | +0.8% | 94,900 |
| 2014/01/27 | 8,000 | 8,070 | 7,920 | 8,000 | -170 | -2.1% | 100,300 |
| 2014/01/24 | 8,140 | 8,310 | 8,110 | 8,170 | -100 | -1.2% | 86,100 |
2601～
2650
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
