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 |
|---|---|---|---|---|---|---|---|
| 2013/04/16 | 1,725 | 1,745 | 1,687.5 | 1,727.5 | ±0 | ±0% | 42,100 |
| 2013/04/15 | 1,757.5 | 1,757.5 | 1,722.5 | 1,727.5 | -45 | -2.5% | 12,700 |
| 2013/04/12 | 1,765 | 1,795 | 1,737.5 | 1,772.5 | +15 | +0.9% | 25,500 |
| 2013/04/11 | 1,797.5 | 1,797.5 | 1,745 | 1,757.5 | ±0 | ±0% | 44,400 |
| 2013/04/10 | 1,745 | 1,795 | 1,727.5 | 1,757.5 | +20 | +1.2% | 58,600 |
| 2013/04/09 | 1,650 | 1,745 | 1,630 | 1,737.5 | +120 | +7.4% | 63,100 |
| 2013/04/08 | 1,580 | 1,622.5 | 1,552.5 | 1,617.5 | +60 | +3.9% | 68,300 |
| 2013/04/05 | 1,575 | 1,595 | 1,535 | 1,557.5 | -10 | -0.6% | 49,100 |
| 2013/04/04 | 1,525 | 1,572.5 | 1,510 | 1,567.5 | +7.5 | +0.5% | 19,900 |
| 2013/04/03 | 1,522.5 | 1,562.5 | 1,520 | 1,560 | +42.5 | +2.8% | 21,800 |
| 2013/04/02 | 1,481 | 1,555 | 1,466.5 | 1,517.5 | +65.5 | +4.5% | 40,800 |
| 2013/04/01 | 1,550 | 1,552.5 | 1,450 | 1,452 | -133 | -8.4% | 44,200 |
| 2013/03/29 | 1,542.5 | 1,600 | 1,510 | 1,585 | +40 | +2.6% | 45,000 |
| 2013/03/28 | 1,545 | 1,585 | 1,505 | 1,545 | ±0 | ±0% | 29,900 |
| 2013/03/27 | 1,560 | 1,582.5 | 1,542.5 | 1,545 | -37.5 | -2.4% | 25,000 |
| 2013/03/26 | 1,642.5 | 1,650 | 1,550 | 1,582.5 | -50 | -3.1% | 27,300 |
| 2013/03/25 | 1,625 | 1,647.5 | 1,622.5 | 1,632.5 | +35 | +2.2% | 36,900 |
| 2013/03/22 | 1,562.5 | 1,607.5 | 1,562.5 | 1,597.5 | +35 | +2.2% | 29,600 |
| 2013/03/21 | 1,547.5 | 1,570 | 1,530 | 1,562.5 | +47.5 | +3.1% | 27,000 |
| 2013/03/19 | 1,507.5 | 1,537.5 | 1,502.5 | 1,515 | +12.5 | +0.8% | 23,900 |
| 2013/03/18 | 1,512.5 | 1,512.5 | 1,502.5 | 1,502.5 | -12.5 | -0.8% | 5,400 |
| 2013/03/15 | 1,490 | 1,520 | 1,490 | 1,515 | +17 | +1.1% | 11,600 |
| 2013/03/14 | 1,502.5 | 1,505 | 1,493 | 1,498 | -4.5 | -0.3% | 8,600 |
| 2013/03/13 | 1,537.5 | 1,557.5 | 1,495 | 1,502.5 | -35 | -2.3% | 16,500 |
| 2013/03/12 | 1,537.5 | 1,570 | 1,527.5 | 1,537.5 | +12.5 | +0.8% | 15,600 |
| 2013/03/11 | 1,500 | 1,527.5 | 1,487.5 | 1,525 | +39.5 | +2.7% | 18,500 |
| 2013/03/08 | 1,470.5 | 1,500 | 1,470.5 | 1,485.5 | +15 | +1% | 19,200 |
| 2013/03/07 | 1,495 | 1,497.5 | 1,470.5 | 1,470.5 | -2 | -0.1% | 13,700 |
| 2013/03/06 | 1,445.5 | 1,489 | 1,445.5 | 1,472.5 | +26.5 | +1.8% | 17,300 |
| 2013/03/05 | 1,498 | 1,498 | 1,437.5 | 1,446 | -54 | -3.6% | 32,300 |
| 2013/03/04 | 1,495.5 | 1,530 | 1,495.5 | 1,500 | +5 | +0.3% | 17,500 |
| 2013/03/01 | 1,510 | 1,515 | 1,485 | 1,495 | -15 | -1% | 13,700 |
| 2013/02/28 | 1,502.5 | 1,512.5 | 1,489 | 1,510 | +7.5 | +0.5% | 23,700 |
| 2013/02/27 | 1,517.5 | 1,540 | 1,480 | 1,502.5 | -15 | -1% | 22,300 |
| 2013/02/26 | 1,494.5 | 1,525 | 1,465.5 | 1,517.5 | +7.5 | +0.5% | 19,900 |
| 2013/02/25 | 1,449.5 | 1,525 | 1,445 | 1,510 | +80.5 | +5.6% | 70,100 |
| 2013/02/22 | 1,425.5 | 1,444.5 | 1,417 | 1,429.5 | -19.5 | -1.3% | 19,300 |
| 2013/02/21 | 1,439.5 | 1,449.5 | 1,431 | 1,449 | +14 | +1% | 24,600 |
| 2013/02/20 | 1,397.5 | 1,435 | 1,391 | 1,435 | +52 | +3.8% | 36,000 |
| 2013/02/19 | 1,353.5 | 1,391 | 1,353.5 | 1,383 | +29.5 | +2.2% | 14,500 |
| 2013/02/18 | 1,345.5 | 1,366.5 | 1,337.5 | 1,353.5 | +10 | +0.7% | 18,400 |
| 2013/02/15 | 1,339.5 | 1,375 | 1,335 | 1,343.5 | -7.5 | -0.6% | 23,800 |
| 2013/02/14 | 1,365 | 1,382.5 | 1,330 | 1,351 | -21.5 | -1.6% | 21,800 |
| 2013/02/13 | 1,400 | 1,400 | 1,300 | 1,372.5 | -30 | -2.1% | 57,500 |
| 2013/02/12 | 1,429.5 | 1,439.5 | 1,377 | 1,402.5 | -27 | -1.9% | 21,200 |
| 2013/02/08 | 1,430 | 1,450 | 1,426.5 | 1,429.5 | -8 | -0.6% | 15,300 |
| 2013/02/07 | 1,459.5 | 1,459.5 | 1,425 | 1,437.5 | -5.5 | -0.4% | 17,900 |
| 2013/02/06 | 1,419 | 1,461.5 | 1,419 | 1,443 | +14.5 | +1% | 27,900 |
| 2013/02/05 | 1,443 | 1,450 | 1,417.5 | 1,428.5 | -5.5 | -0.4% | 25,200 |
| 2013/02/04 | 1,397 | 1,439 | 1,390.5 | 1,434 | +38.5 | +2.8% | 27,800 |
2801～
2850
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
