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 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 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 |
| 2013/01/16 | 1,400 | 1,439 | 1,383 | 1,403 | -0.5 | ±0% | 77,800 |
| 2013/01/15 | 1,300 | 1,450 | 1,280 | 1,403.5 | +126.5 | +9.9% | 52,300 |
| 2013/01/11 | 1,275 | 1,285 | 1,225 | 1,277 | +20 | +1.6% | 45,700 |
| 2013/01/10 | 1,275 | 1,275 | 1,250 | 1,257 | -0.5 | ±0% | 33,200 |
| 2013/01/09 | 1,224.5 | 1,265 | 1,221.5 | 1,257.5 | +37 | +3% | 51,000 |
| 2013/01/08 | 1,215 | 1,231 | 1,192.5 | 1,220.5 | +18 | +1.5% | 30,900 |
| 2013/01/07 | 1,210 | 1,210.5 | 1,190 | 1,202.5 | +15 | +1.3% | 30,200 |
| 2013/01/04 | 1,200 | 1,200 | 1,175 | 1,187.5 | +25.5 | +2.2% | 27,400 |
| 2012/12/28 | 1,180.5 | 1,205 | 1,146.5 | 1,162 | -18 | -1.5% | 46,600 |
| 2012/12/27 | 1,219.5 | 1,232 | 1,180 | 1,180 | -27.5 | -2.3% | 24,200 |
| 2012/12/26 | 1,222 | 1,222.5 | 1,205.5 | 1,207.5 | -15 | -1.2% | 7,100 |
| 2012/12/25 | 1,189 | 1,222.5 | 1,189 | 1,222.5 | +41.5 | +3.5% | 18,400 |
| 2012/12/21 | 1,186 | 1,197.5 | 1,151 | 1,181 | -4.5 | -0.4% | 26,100 |
| 2012/12/20 | 1,198 | 1,204 | 1,165 | 1,185.5 | -20.5 | -1.7% | 18,000 |
| 2012/12/19 | 1,181 | 1,215.5 | 1,161.5 | 1,206 | +25 | +2.1% | 47,600 |
| 2012/12/18 | 1,196.5 | 1,196.5 | 1,160 | 1,181 | -8.5 | -0.7% | 18,600 |
| 2012/12/17 | 1,222.5 | 1,222.5 | 1,155 | 1,189.5 | -6 | -0.5% | 22,000 |
| 2012/12/14 | 1,195 | 1,210 | 1,190 | 1,195.5 | +20 | +1.7% | 34,100 |
| 2012/12/13 | 1,165 | 1,187 | 1,165 | 1,175.5 | +13 | +1.1% | 30,300 |
| 2012/12/12 | 1,158.5 | 1,170 | 1,150 | 1,162.5 | +14 | +1.2% | 21,500 |
| 2012/12/11 | 1,132.5 | 1,148.5 | 1,130 | 1,148.5 | +36 | +3.2% | 15,000 |
| 2012/12/10 | 1,110 | 1,119 | 1,100 | 1,112.5 | +3 | +0.3% | 7,700 |
| 2012/12/07 | 1,107.5 | 1,150 | 1,106 | 1,109.5 | -23 | -2% | 10,700 |
| 2012/12/06 | 1,160 | 1,160 | 1,105 | 1,132.5 | +22.5 | +2% | 19,900 |
| 2012/12/05 | 1,065 | 1,115 | 1,065 | 1,110 | +25 | +2.3% | 37,900 |
| 2012/12/04 | 1,065 | 1,085.5 | 1,054.5 | 1,085 | +20 | +1.9% | 9,800 |
| 2012/12/03 | 1,077.5 | 1,077.5 | 1,047.5 | 1,065 | -12.5 | -1.2% | 17,500 |
| 2012/11/30 | 1,075 | 1,090 | 1,075 | 1,077.5 | -7.5 | -0.7% | 10,800 |
| 2012/11/29 | 1,082.5 | 1,093 | 1,080 | 1,085 | +2 | +0.2% | 6,900 |
| 2012/11/28 | 1,087.5 | 1,087.5 | 1,068.5 | 1,083 | -7 | -0.6% | 17,300 |
| 2012/11/27 | 1,092 | 1,095 | 1,070.5 | 1,090 | +6.5 | +0.6% | 9,900 |
| 2012/11/26 | 1,094 | 1,099.5 | 1,080 | 1,083.5 | +6 | +0.6% | 12,500 |
| 2012/11/22 | 1,097.5 | 1,097.5 | 1,077 | 1,077.5 | -3.5 | -0.3% | 8,200 |
| 2012/11/21 | 1,087.5 | 1,095 | 1,060 | 1,081 | -16 | -1.5% | 10,700 |
| 2012/11/20 | 1,074 | 1,099.5 | 1,074 | 1,097 | +12.5 | +1.2% | 9,700 |
| 2012/11/19 | 1,062 | 1,093.5 | 1,058.5 | 1,084.5 | +41.5 | +4% | 12,100 |
| 2012/11/16 | 1,074.5 | 1,092 | 1,025 | 1,043 | -26.5 | -2.5% | 17,600 |
| 2012/11/15 | 1,047.5 | 1,075.5 | 1,031.5 | 1,069.5 | +40 | +3.9% | 14,700 |
2851～
2900
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
