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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 8,520 | 8,710 | 8,180 | 8,520 | -120 | -1.4% | 420,000 |
| 2013/11/05 | 8,120 | 8,720 | 7,960 | 8,640 | +640 | +8% | 591,500 |
| 2013/11/01 | 7,880 | 8,040 | 7,580 | 8,000 | +420 | +5.5% | 836,700 |
| 2013/10/31 | 7,580 | 7,580 | 7,580 | 7,580 | +1,000 | +15.2% | 120,200 |
| 2013/10/30 | 6,860 | 7,000 | 6,530 | 6,580 | -360 | -5.2% | 236,000 |
| 2013/10/29 | 6,710 | 7,050 | 6,610 | 6,940 | +230 | +3.4% | 428,600 |
| 2013/10/28 | 6,900 | 6,910 | 6,560 | 6,710 | -290 | -4.1% | 404,500 |
| 2013/10/25 | 7,590 | 7,700 | 6,910 | 7,000 | -700 | -9.1% | 730,900 |
| 2013/10/24 | 7,620 | 7,790 | 7,620 | 7,700 | +90 | +1.2% | 188,100 |
| 2013/10/23 | 7,460 | 7,920 | 7,450 | 7,610 | +10 | +0.1% | 346,800 |
| 2013/10/22 | 7,780 | 7,800 | 7,560 | 7,600 | -170 | -2.2% | 207,100 |
| 2013/10/21 | 7,850 | 7,850 | 7,560 | 7,770 | -190 | -2.4% | 252,900 |
| 2013/10/18 | 8,010 | 8,050 | 7,370 | 7,960 | +120 | +1.5% | 670,700 |
| 2013/10/17 | 7,680 | 7,890 | 7,570 | 7,840 | +310 | +4.1% | 731,000 |
| 2013/10/16 | 7,180 | 7,530 | 7,150 | 7,530 | +480 | +6.8% | 529,700 |
| 2013/10/15 | 6,760 | 7,090 | 6,650 | 7,050 | +380 | +5.7% | 686,800 |
| 2013/10/11 | 6,500 | 6,690 | 6,450 | 6,670 | +250 | +3.9% | 315,900 |
| 2013/10/10 | 6,250 | 6,450 | 6,120 | 6,420 | +240 | +3.9% | 231,900 |
| 2013/10/09 | 6,070 | 6,250 | 6,000 | 6,180 | +120 | +2% | 138,700 |
| 2013/10/08 | 5,780 | 6,140 | 5,730 | 6,060 | +180 | +3.1% | 105,000 |
| 2013/10/07 | 5,850 | 5,990 | 5,640 | 5,880 | -30 | -0.5% | 149,300 |
| 2013/10/04 | 6,050 | 6,050 | 5,810 | 5,910 | -250 | -4.1% | 210,500 |
| 2013/10/03 | 6,370 | 6,380 | 6,030 | 6,160 | -110 | -1.8% | 256,300 |
| 2013/10/02 | 6,110 | 6,500 | 6,010 | 6,270 | +170 | +2.8% | 341,400 |
| 2013/10/01 | 6,150 | 6,610 | 5,910 | 6,100 | +100 | +1.7% | 717,400 |
| 2013/09/30 | 5,800 | 6,040 | 5,760 | 6,000 | +270 | +4.7% | 388,600 |
| 2013/09/27 | 5,590 | 6,080 | 5,530 | 5,730 | +330 | +6.1% | 535,100 |
| 2013/09/26 | 4,900 | 5,470 | 4,800 | 5,400 | +495 | +10.1% | 189,300 |
| 2013/09/25 | 4,995 | 5,035 | 4,895 | 4,905 | -10 | -0.2% | 112,600 |
| 2013/09/24 | 4,775 | 4,935 | 4,770 | 4,915 | +100 | +2.1% | 102,500 |
| 2013/09/20 | 4,825 | 4,890 | 4,755 | 4,815 | +5 | +0.1% | 89,300 |
| 2013/09/19 | 4,800 | 4,820 | 4,685 | 4,810 | +90 | +1.9% | 139,600 |
| 2013/09/18 | 4,650 | 4,820 | 4,625 | 4,720 | +180 | +4% | 235,800 |
| 2013/09/17 | 4,555 | 4,620 | 4,505 | 4,540 | -55 | -1.2% | 106,300 |
| 2013/09/13 | 4,550 | 4,685 | 4,450 | 4,595 | +15 | +0.3% | 209,400 |
| 2013/09/12 | 4,650 | 4,895 | 4,545 | 4,580 | -100 | -2.1% | 289,200 |
| 2013/09/11 | 4,830 | 5,080 | 4,610 | 4,680 | -335 | -6.7% | 325,500 |
| 2013/09/10 | 4,995 | 5,260 | 4,700 | 5,015 | +435 | +9.5% | 509,400 |
| 2013/09/09 | 4,765 | 4,875 | 4,520 | 4,580 | -220 | -4.6% | 289,800 |
| 2013/09/06 | 4,975 | 5,045 | 4,685 | 4,800 | -200 | -4% | 237,700 |
| 2013/09/05 | 5,000 | 5,125 | 4,885 | 5,000 | -140 | -2.7% | 334,100 |
| 2013/09/04 | 5,395 | 5,555 | 5,075 | 5,140 | -255 | -4.7% | 347,500 |
| 2013/09/03 | 5,620 | 5,735 | 5,185 | 5,395 | -15 | -0.3% | 430,900 |
| 2013/09/02 | 5,300 | 5,610 | 4,835 | 5,410 | -160 | -2.9% | 1,345,600 |
| 2013/08/30 | 6,815 | 7,045 | 5,460 | 5,570 | -1,095 | -16.4% | 1,816,300 |
| 2013/08/29 | 6,255 | 6,665 | 6,255 | 6,665 | +415 | +6.6% | 473,700 |
| 2013/08/28 | 6,110 | 6,420 | 6,035 | 6,250 | +10 | +0.2% | 357,700 |
| 2013/08/27 | 5,975 | 6,365 | 5,855 | 6,240 | +240 | +4% | 305,000 |
| 2013/08/26 | 5,730 | 6,050 | 5,715 | 6,000 | +355 | +6.3% | 238,200 |
| 2013/08/23 | 5,550 | 5,710 | 5,500 | 5,645 | +200 | +3.7% | 193,900 |
2701～
2750
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
