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 |
|---|---|---|---|---|---|---|---|
| 2013/04/25 | 2,262.5 | 2,262.5 | 2,002.5 | 2,100 | -162.5 | -7.2% | 147,300 |
| 2013/04/24 | 2,287.5 | 2,307.5 | 2,200 | 2,262.5 | -25 | -1.1% | 102,600 |
| 2013/04/23 | 2,200 | 2,312.5 | 2,195 | 2,287.5 | +97.5 | +4.5% | 91,800 |
| 2013/04/22 | 2,025 | 2,205 | 2,025 | 2,190 | +177.5 | +8.8% | 66,000 |
| 2013/04/19 | 2,075 | 2,075 | 2,010 | 2,012.5 | -60 | -2.9% | 53,300 |
| 2013/04/18 | 1,940 | 2,100 | 1,907.5 | 2,072.5 | +135 | +7% | 105,000 |
| 2013/04/17 | 1,742.5 | 1,965 | 1,742.5 | 1,937.5 | +210 | +12.2% | 77,200 |
| 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 |
3001～
3050
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 | 459,000円 | +11.3% | +4.7% | 2.83% | 15.20倍 | 1.46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 | 87,800円 | -2.7% | -24.2% | 1.71% | 4.50倍 | 0.48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 | 108,300円 | +4.8% | +38.4% | 2.77% | 36.24倍 | 0.52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 | 158,700円 | +6.2% | +27.4% | 3.02% | 10.57倍 | 0.72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 | 39,300円 | -3.6% | -4.9% | 3.56% | 9.70倍 | 0.54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
