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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 8,320 | 8,390 | 8,250 | 8,280 | -90 | -1.1% | 56,100 |
| 2013/12/02 | 8,420 | 8,420 | 8,210 | 8,370 | -30 | -0.4% | 80,200 |
| 2013/11/29 | 8,520 | 8,520 | 8,240 | 8,400 | -120 | -1.4% | 148,500 |
| 2013/11/28 | 8,600 | 8,600 | 8,350 | 8,520 | -80 | -0.9% | 116,300 |
| 2013/11/27 | 8,540 | 8,860 | 8,350 | 8,600 | -80 | -0.9% | 378,000 |
| 2013/11/26 | 7,880 | 8,680 | 7,790 | 8,680 | +800 | +10.2% | 574,800 |
| 2013/11/25 | 8,100 | 8,180 | 7,750 | 7,880 | -370 | -4.5% | 301,900 |
| 2013/11/22 | 8,470 | 8,480 | 8,120 | 8,250 | -270 | -3.2% | 232,900 |
| 2013/11/21 | 8,470 | 8,550 | 8,420 | 8,520 | +50 | +0.6% | 85,400 |
| 2013/11/20 | 8,520 | 8,570 | 8,380 | 8,470 | -40 | -0.5% | 111,800 |
| 2013/11/19 | 8,490 | 8,630 | 8,370 | 8,510 | +20 | +0.2% | 178,600 |
| 2013/11/18 | 8,420 | 8,650 | 8,370 | 8,490 | +70 | +0.8% | 186,700 |
| 2013/11/15 | 8,560 | 8,750 | 8,370 | 8,420 | -270 | -3.1% | 275,300 |
| 2013/11/14 | 8,950 | 8,990 | 8,610 | 8,690 | -170 | -1.9% | 304,400 |
| 2013/11/13 | 8,660 | 8,990 | 8,570 | 8,860 | +300 | +3.5% | 275,800 |
| 2013/11/12 | 8,500 | 8,820 | 8,360 | 8,560 | +20 | +0.2% | 333,400 |
| 2013/11/11 | 9,050 | 9,380 | 8,460 | 8,540 | -430 | -4.8% | 612,500 |
| 2013/11/08 | 8,760 | 9,100 | 8,620 | 8,970 | +60 | +0.7% | 482,000 |
| 2013/11/07 | 8,650 | 9,060 | 8,430 | 8,910 | +390 | +4.6% | 602,900 |
| 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 |
2851～
2900
件表示中 / 6048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 | 449,000円 | +11.3% | +4.7% | 2.90% | 14.87倍 | 1.43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 |
| ミツバ | 86,700円 | -2.7% | -24.2% | 1.73% | 4.44倍 | 0.47倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| ＫＯＡ | 104,900円 | +4.8% | +38.4% | 2.86% | 35.10倍 | 0.50倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| ヨコオ | 157,500円 | +6.2% | +27.4% | 3.05% | 10.49倍 | 0.71倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 市光工 | 38,700円 | -3.6% | -4.9% | 3.62% | 9.55倍 | 0.53倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
市場注目の銘柄
チャート関連のコラム
