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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 956 | 963 | 956 | 959.5 | -4.5 | -0.5% | 5,300 |
| 2012/08/15 | 967.5 | 967.5 | 956.5 | 964 | +5.5 | +0.6% | 1,600 |
| 2012/08/14 | 953 | 965 | 953 | 958.5 | ±0 | ±0% | 4,900 |
| 2012/08/13 | 963 | 970.5 | 945 | 958.5 | -1.5 | -0.2% | 9,900 |
| 2012/08/10 | 948 | 960 | 948 | 960 | ±0 | ±0% | 2,800 |
| 2012/08/09 | 958 | 964 | 948.5 | 960 | +4 | +0.4% | 7,000 |
| 2012/08/08 | 960 | 960 | 949 | 956 | +1 | +0.1% | 3,500 |
| 2012/08/07 | 946.5 | 959.5 | 946.5 | 955 | +2.5 | +0.3% | 3,800 |
| 2012/08/06 | 951 | 954 | 946.5 | 952.5 | +7.5 | +0.8% | 7,000 |
| 2012/08/03 | 957.5 | 957.5 | 945 | 945 | -9 | -0.9% | 6,600 |
| 2012/08/02 | 942 | 956 | 942 | 954 | -6 | -0.6% | 7,700 |
| 2012/08/01 | 970.5 | 970.5 | 954 | 960 | -0.5 | -0.1% | 4,100 |
| 2012/07/31 | 963.5 | 987 | 960.5 | 960.5 | ±0 | ±0% | 12,800 |
| 2012/07/30 | 950 | 970 | 940 | 960.5 | +21.5 | +2.3% | 5,300 |
| 2012/07/27 | 946.5 | 946.5 | 934 | 939 | -8 | -0.8% | 11,200 |
| 2012/07/26 | 936.5 | 949 | 936.5 | 947 | -2.5 | -0.3% | 6,100 |
| 2012/07/25 | 956 | 956 | 939.5 | 949.5 | -0.5 | -0.1% | 10,100 |
| 2012/07/24 | 936 | 950 | 935.5 | 950 | +13.5 | +1.4% | 7,400 |
| 2012/07/23 | 950 | 950 | 936.5 | 936.5 | -13.5 | -1.4% | 9,900 |
| 2012/07/20 | 958.5 | 965 | 944 | 950 | -8 | -0.8% | 8,000 |
| 2012/07/19 | 958 | 974 | 958 | 958 | +2 | +0.2% | 7,200 |
| 2012/07/18 | 964 | 970 | 956 | 956 | -4.5 | -0.5% | 5,200 |
| 2012/07/17 | 966 | 984 | 960.5 | 960.5 | -4.5 | -0.5% | 7,800 |
| 2012/07/13 | 989 | 989 | 965 | 965 | -24 | -2.4% | 13,400 |
| 2012/07/12 | 1,002.5 | 1,002.5 | 988.5 | 989 | -11.5 | -1.1% | 8,900 |
| 2012/07/11 | 999.5 | 1,006.5 | 996 | 1,000.5 | -8 | -0.8% | 6,900 |
| 2012/07/10 | 1,012 | 1,019 | 1,003.5 | 1,008.5 | +6 | +0.6% | 17,800 |
| 2012/07/09 | 995 | 1,002.5 | 983.5 | 1,002.5 | +6.5 | +0.7% | 3,600 |
| 2012/07/06 | 1,002.5 | 1,007.5 | 995 | 996 | -11.5 | -1.1% | 6,200 |
| 2012/07/05 | 1,001.5 | 1,007.5 | 1,001.5 | 1,007.5 | +3.5 | +0.3% | 4,700 |
| 2012/07/04 | 1,001 | 1,016 | 1,001 | 1,004 | +4 | +0.4% | 5,900 |
| 2012/07/03 | 1,000 | 1,005 | 991.5 | 1,000 | +9.5 | +1% | 7,700 |
| 2012/07/02 | 1,000 | 1,000.5 | 990 | 990.5 | -7 | -0.7% | 6,200 |
| 2012/06/29 | 989.5 | 997.5 | 985 | 997.5 | +10.5 | +1.1% | 10,200 |
| 2012/06/28 | 994.5 | 1,000 | 986.5 | 987 | -2 | -0.2% | 10,100 |
| 2012/06/27 | 988.5 | 990 | 979 | 989 | +20 | +2.1% | 21,800 |
| 2012/06/26 | 951 | 971 | 951 | 969 | -5.5 | -0.6% | 8,100 |
| 2012/06/25 | 975 | 975.5 | 965.5 | 974.5 | +9.5 | +1% | 9,900 |
| 2012/06/22 | 950 | 965.5 | 950 | 965 | +12 | +1.3% | 7,600 |
| 2012/06/21 | 964.5 | 965 | 950.5 | 953 | -2 | -0.2% | 7,400 |
| 2012/06/20 | 953 | 959.5 | 950.5 | 955 | +2.5 | +0.3% | 6,600 |
| 2012/06/19 | 957 | 963.5 | 931 | 952.5 | -5 | -0.5% | 4,500 |
| 2012/06/18 | 947.5 | 964.5 | 941 | 957.5 | +23.5 | +2.5% | 14,100 |
| 2012/06/15 | 939 | 946.5 | 933 | 934 | -5.5 | -0.6% | 6,700 |
| 2012/06/14 | 920 | 939.5 | 920 | 939.5 | +19.5 | +2.1% | 6,000 |
| 2012/06/13 | 910 | 923 | 910 | 920 | +3 | +0.3% | 4,200 |
| 2012/06/12 | 910.5 | 920 | 910.5 | 917 | -3.5 | -0.4% | 5,600 |
| 2012/06/11 | 930 | 934.5 | 910.5 | 920.5 | -9.5 | -1% | 4,600 |
| 2012/06/08 | 930 | 930 | 903 | 930 | +8.5 | +0.9% | 7,300 |
| 2012/06/07 | 921.5 | 921.5 | 917 | 921.5 | +6.5 | +0.7% | 2,900 |
3001～
3050
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
