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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/06/28 | 2,825 | 2,990 | 2,820 | 2,990 | +190 | +6.8% | 215,200 |
| 2013/06/27 | 2,795 | 2,810 | 2,635 | 2,800 | +320 | +12.9% | 232,400 |
| 2013/06/26 | 2,555 | 2,590 | 2,465 | 2,480 | -75 | -2.9% | 51,100 |
| 2013/06/25 | 2,610 | 2,610 | 2,505 | 2,555 | -55 | -2.1% | 49,200 |
| 2013/06/24 | 2,675 | 2,700 | 2,550 | 2,610 | -35 | -1.3% | 28,000 |
| 2013/06/21 | 2,630 | 2,670 | 2,520 | 2,645 | -50 | -1.9% | 59,600 |
| 2013/06/20 | 2,720 | 2,725 | 2,650 | 2,695 | -40 | -1.5% | 44,800 |
| 2013/06/19 | 2,680 | 2,740 | 2,605 | 2,735 | +160 | +6.2% | 95,600 |
| 2013/06/18 | 2,715 | 2,725 | 2,560 | 2,575 | -140 | -5.2% | 102,100 |
| 2013/06/17 | 2,480 | 2,720 | 2,475 | 2,715 | +230 | +9.3% | 82,100 |
| 2013/06/14 | 2,475 | 2,550 | 2,475 | 2,485 | +37.5 | +1.5% | 37,200 |
| 2013/06/13 | 2,460 | 2,505 | 2,425 | 2,447.5 | -92.5 | -3.6% | 34,800 |
2751～
2800
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
