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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 8,550 | 8,550 | 8,220 | 8,270 | -190 | -2.2% | 138,100 |
| 2014/01/22 | 8,150 | 8,500 | 8,060 | 8,460 | +440 | +5.5% | 307,400 |
| 2014/01/21 | 7,880 | 8,200 | 7,840 | 8,020 | +230 | +3% | 216,000 |
| 2014/01/20 | 7,900 | 7,900 | 7,700 | 7,790 | -120 | -1.5% | 121,700 |
| 2014/01/17 | 7,850 | 8,000 | 7,770 | 7,910 | -10 | -0.1% | 123,600 |
| 2014/01/16 | 8,130 | 8,170 | 7,870 | 7,920 | -130 | -1.6% | 151,700 |
| 2014/01/15 | 8,270 | 8,270 | 7,980 | 8,050 | -50 | -0.6% | 106,200 |
| 2014/01/14 | 8,260 | 8,350 | 8,050 | 8,100 | -290 | -3.5% | 139,800 |
| 2014/01/10 | 8,550 | 8,550 | 8,370 | 8,390 | -130 | -1.5% | 86,000 |
| 2014/01/09 | 8,470 | 8,520 | 8,360 | 8,520 | +100 | +1.2% | 89,200 |
| 2014/01/08 | 8,450 | 8,510 | 8,330 | 8,420 | +60 | +0.7% | 101,500 |
| 2014/01/07 | 8,400 | 8,550 | 8,270 | 8,360 | -30 | -0.4% | 155,000 |
| 2014/01/06 | 7,980 | 8,440 | 7,980 | 8,390 | +270 | +3.3% | 212,800 |
| 2013/12/30 | 8,390 | 8,530 | 8,030 | 8,120 | -130 | -1.6% | 382,600 |
| 2013/12/27 | 8,500 | 8,600 | 8,160 | 8,250 | -140 | -1.7% | 202,000 |
| 2013/12/26 | 8,350 | 8,530 | 8,210 | 8,390 | +120 | +1.5% | 199,300 |
| 2013/12/25 | 7,890 | 8,290 | 7,800 | 8,270 | +510 | +6.6% | 336,700 |
| 2013/12/24 | 7,700 | 8,370 | 7,690 | 7,760 | +210 | +2.8% | 671,000 |
| 2013/12/20 | 7,660 | 7,700 | 7,520 | 7,550 | -160 | -2.1% | 99,100 |
| 2013/12/19 | 7,800 | 7,930 | 7,680 | 7,710 | -110 | -1.4% | 103,400 |
| 2013/12/18 | 7,860 | 7,930 | 7,790 | 7,820 | -50 | -0.6% | 51,300 |
| 2013/12/17 | 8,000 | 8,010 | 7,740 | 7,870 | -10 | -0.1% | 87,000 |
| 2013/12/16 | 8,160 | 8,380 | 7,830 | 7,880 | -270 | -3.3% | 177,500 |
| 2013/12/13 | 8,150 | 8,200 | 8,090 | 8,150 | -50 | -0.6% | 64,100 |
| 2013/12/12 | 8,280 | 8,300 | 8,140 | 8,200 | -100 | -1.2% | 49,200 |
| 2013/12/11 | 8,450 | 8,450 | 8,240 | 8,300 | -80 | -1% | 68,000 |
| 2013/12/10 | 8,240 | 8,490 | 8,210 | 8,380 | +140 | +1.7% | 209,600 |
| 2013/12/09 | 8,180 | 8,420 | 8,170 | 8,240 | +110 | +1.4% | 129,700 |
| 2013/12/06 | 8,250 | 8,420 | 8,040 | 8,130 | -200 | -2.4% | 175,200 |
| 2013/12/05 | 8,080 | 8,570 | 8,060 | 8,330 | +160 | +2% | 233,200 |
| 2013/12/04 | 8,200 | 8,270 | 8,130 | 8,170 | -110 | -1.3% | 73,000 |
| 2013/12/03 | 8,320 | 8,390 | 8,250 | 8,280 | -90 | -1.1% | 56,100 |
| 2013/12/02 | 8,420 | 8,420 | 8,210 | 8,370 | -30 | -0.4% | 80,200 |
| 2013/11/29 | 8,520 | 8,520 | 8,240 | 8,400 | -120 | -1.4% | 148,500 |
| 2013/11/28 | 8,600 | 8,600 | 8,350 | 8,520 | -80 | -0.9% | 116,300 |
| 2013/11/27 | 8,540 | 8,860 | 8,350 | 8,600 | -80 | -0.9% | 378,000 |
| 2013/11/26 | 7,880 | 8,680 | 7,790 | 8,680 | +800 | +10.2% | 574,800 |
| 2013/11/25 | 8,100 | 8,180 | 7,750 | 7,880 | -370 | -4.5% | 301,900 |
| 2013/11/22 | 8,470 | 8,480 | 8,120 | 8,250 | -270 | -3.2% | 232,900 |
| 2013/11/21 | 8,470 | 8,550 | 8,420 | 8,520 | +50 | +0.6% | 85,400 |
| 2013/11/20 | 8,520 | 8,570 | 8,380 | 8,470 | -40 | -0.5% | 111,800 |
| 2013/11/19 | 8,490 | 8,630 | 8,370 | 8,510 | +20 | +0.2% | 178,600 |
| 2013/11/18 | 8,420 | 8,650 | 8,370 | 8,490 | +70 | +0.8% | 186,700 |
| 2013/11/15 | 8,560 | 8,750 | 8,370 | 8,420 | -270 | -3.1% | 275,300 |
| 2013/11/14 | 8,950 | 8,990 | 8,610 | 8,690 | -170 | -1.9% | 304,400 |
| 2013/11/13 | 8,660 | 8,990 | 8,570 | 8,860 | +300 | +3.5% | 275,800 |
| 2013/11/12 | 8,500 | 8,820 | 8,360 | 8,560 | +20 | +0.2% | 333,400 |
| 2013/11/11 | 9,050 | 9,380 | 8,460 | 8,540 | -430 | -4.8% | 612,500 |
| 2013/11/08 | 8,760 | 9,100 | 8,620 | 8,970 | +60 | +0.7% | 482,000 |
| 2013/11/07 | 8,650 | 9,060 | 8,430 | 8,910 | +390 | +4.6% | 602,900 |
2651～
2700
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
