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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 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 |
| 2013/08/22 | 5,385 | 5,495 | 5,300 | 5,445 | -25 | -0.5% | 129,000 |
| 2013/08/21 | 5,515 | 5,710 | 5,375 | 5,470 | -35 | -0.6% | 249,000 |
| 2013/08/20 | 5,525 | 5,730 | 5,365 | 5,505 | -30 | -0.5% | 262,900 |
| 2013/08/19 | 5,075 | 5,600 | 5,055 | 5,535 | +445 | +8.7% | 428,200 |
| 2013/08/16 | 4,850 | 5,120 | 4,825 | 5,090 | +200 | +4.1% | 173,500 |
| 2013/08/15 | 4,980 | 4,980 | 4,850 | 4,890 | -30 | -0.6% | 57,400 |
| 2013/08/14 | 4,850 | 4,980 | 4,815 | 4,920 | +50 | +1% | 76,500 |
| 2013/08/13 | 4,895 | 4,915 | 4,765 | 4,870 | -75 | -1.5% | 98,600 |
| 2013/08/12 | 5,000 | 5,120 | 4,905 | 4,945 | -5 | -0.1% | 253,500 |
| 2013/08/09 | 4,855 | 4,965 | 4,775 | 4,950 | +150 | +3.1% | 226,500 |
| 2013/08/08 | 4,745 | 4,990 | 4,725 | 4,800 | +150 | +3.2% | 278,100 |
| 2013/08/07 | 4,830 | 4,830 | 4,635 | 4,650 | -195 | -4% | 104,400 |
| 2013/08/06 | 4,870 | 4,935 | 4,610 | 4,845 | +50 | +1% | 282,200 |
| 2013/08/05 | 4,485 | 4,850 | 4,475 | 4,795 | +300 | +6.7% | 228,600 |
| 2013/08/02 | 4,480 | 4,690 | 4,410 | 4,495 | +25 | +0.6% | 167,700 |
| 2013/08/01 | 4,530 | 4,585 | 4,290 | 4,470 | -220 | -4.7% | 393,400 |
| 2013/07/31 | 4,720 | 5,400 | 4,605 | 4,690 | +40 | +0.9% | 700,800 |
| 2013/07/30 | 4,750 | 4,805 | 4,605 | 4,650 | -240 | -4.9% | 362,100 |
| 2013/07/29 | 4,425 | 4,950 | 4,385 | 4,890 | +415 | +9.3% | 561,100 |
| 2013/07/26 | 4,300 | 4,690 | 4,255 | 4,475 | +400 | +9.8% | 752,800 |
| 2013/07/25 | 4,015 | 4,125 | 3,980 | 4,075 | +65 | +1.6% | 113,900 |
| 2013/07/24 | 3,950 | 4,015 | 3,885 | 4,010 | +85 | +2.2% | 88,500 |
| 2013/07/23 | 3,950 | 4,030 | 3,910 | 3,925 | -45 | -1.1% | 80,500 |
| 2013/07/22 | 3,950 | 4,045 | 3,915 | 3,970 | -20 | -0.5% | 50,100 |
| 2013/07/19 | 4,050 | 4,100 | 3,815 | 3,990 | -105 | -2.6% | 175,300 |
| 2013/07/18 | 4,020 | 4,135 | 3,960 | 4,095 | +15 | +0.4% | 68,700 |
| 2013/07/17 | 4,215 | 4,215 | 4,050 | 4,080 | -55 | -1.3% | 138,100 |
| 2013/07/16 | 4,160 | 4,250 | 4,045 | 4,135 | +110 | +2.7% | 184,000 |
| 2013/07/12 | 3,885 | 4,140 | 3,880 | 4,025 | +235 | +6.2% | 240,600 |
| 2013/07/11 | 3,760 | 3,815 | 3,650 | 3,790 | -45 | -1.2% | 123,400 |
| 2013/07/10 | 3,950 | 3,960 | 3,770 | 3,835 | -75 | -1.9% | 159,000 |
| 2013/07/09 | 3,750 | 3,965 | 3,695 | 3,910 | +15 | +0.4% | 236,700 |
| 2013/07/08 | 3,740 | 4,150 | 3,695 | 3,895 | +165 | +4.4% | 279,100 |
| 2013/07/05 | 3,600 | 3,745 | 3,525 | 3,730 | +135 | +3.8% | 264,400 |
| 2013/07/04 | 3,450 | 3,620 | 3,400 | 3,595 | +150 | +4.4% | 272,200 |
| 2013/07/03 | 3,335 | 3,450 | 3,235 | 3,445 | +170 | +5.2% | 282,400 |
| 2013/07/02 | 3,250 | 3,350 | 3,185 | 3,275 | +25 | +0.8% | 223,900 |
| 2013/07/01 | 3,025 | 3,250 | 3,005 | 3,250 | +260 | +8.7% | 303,800 |
2701～
2750
件表示中 / 5841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 | 370,000円 | +11.7% | +14.7% | 2.57% | 11.48倍 | 1.27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 |
| ＴＯＡ | 99,700円 | +6.5% | +5.1% | 4.01% | 12.49倍 | 0.64倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 京三製 | 51,000円 | +19.1% | +84.1% | 3.92% | 7.27倍 | 0.64倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| アオイ電子 | 264,500円 | +7.5% | - | 2.04% | 41.14倍 | 0.69倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| Ｉ・ＰＥＸ | 168,100円 | +8.5% | - | 2.38% | 10.39倍 | 0.50倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
市場注目の銘柄
チャート関連のコラム
