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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 2012/11/14 | 1,029 | 1,039 | 1,026 | 1,029.5 | -2 | -0.2% | 9,800 |
| 2012/11/13 | 1,041 | 1,059 | 1,008 | 1,031.5 | -18.5 | -1.8% | 15,900 |
| 2012/11/12 | 1,052 | 1,057 | 1,048 | 1,050 | -16 | -1.5% | 4,900 |
| 2012/11/09 | 1,050 | 1,073 | 1,028 | 1,066 | +16 | +1.5% | 9,500 |
| 2012/11/08 | 1,059 | 1,063.5 | 1,035.5 | 1,050 | -14.5 | -1.4% | 5,000 |
| 2012/11/07 | 1,075 | 1,077 | 1,062 | 1,064.5 | -4 | -0.4% | 5,900 |
| 2012/11/06 | 1,057.5 | 1,075 | 1,057.5 | 1,068.5 | +11 | +1% | 13,100 |
| 2012/11/05 | 1,060 | 1,069 | 1,026 | 1,057.5 | -12 | -1.1% | 14,600 |
| 2012/11/02 | 1,076.5 | 1,077.5 | 1,056 | 1,069.5 | -6.5 | -0.6% | 15,700 |
| 2012/11/01 | 1,087.5 | 1,087.5 | 1,070.5 | 1,076 | -5 | -0.5% | 15,600 |
| 2012/10/31 | 1,091 | 1,091 | 1,079 | 1,081 | -9.5 | -0.9% | 21,000 |
| 2012/10/30 | 1,090 | 1,099 | 1,079.5 | 1,090.5 | +1 | +0.1% | 37,000 |
2901～
2950
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
