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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 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 |
| 2013/02/01 | 1,414 | 1,424.5 | 1,375 | 1,395.5 | -18.5 | -1.3% | 42,500 |
| 2013/01/31 | 1,449.5 | 1,449.5 | 1,410 | 1,414 | -17 | -1.2% | 32,200 |
| 2013/01/30 | 1,477.5 | 1,477.5 | 1,425 | 1,431 | +28.5 | +2% | 43,100 |
| 2013/01/29 | 1,412.5 | 1,440 | 1,402.5 | 1,402.5 | +2 | +0.1% | 24,700 |
| 2013/01/28 | 1,398.5 | 1,408.5 | 1,387 | 1,400.5 | +8.5 | +0.6% | 19,000 |
| 2013/01/25 | 1,412.5 | 1,420 | 1,361.5 | 1,392 | +4.5 | +0.3% | 16,500 |
| 2013/01/24 | 1,325 | 1,396.5 | 1,316 | 1,387.5 | +58.5 | +4.4% | 26,300 |
| 2013/01/23 | 1,375 | 1,384.5 | 1,301 | 1,329 | -66 | -4.7% | 25,700 |
| 2013/01/22 | 1,417 | 1,420 | 1,355.5 | 1,395 | -9 | -0.6% | 19,200 |
| 2013/01/21 | 1,383.5 | 1,416 | 1,360 | 1,404 | +20.5 | +1.5% | 18,800 |
| 2013/01/18 | 1,372.5 | 1,398 | 1,372.5 | 1,383.5 | +11.5 | +0.8% | 13,000 |
| 2013/01/17 | 1,403 | 1,427.5 | 1,357 | 1,372 | -31 | -2.2% | 35,400 |
2851～
2900
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
