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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,059.5 | 1,061.5 | 1,047.5 | 1,061 | +1 | +0.1% | 27,800 |
| 2012/03/22 | 1,062 | 1,064.5 | 1,055 | 1,060 | -2 | -0.2% | 20,600 |
| 2012/03/21 | 1,065 | 1,070 | 1,062 | 1,062 | ±0 | ±0% | 28,500 |
| 2012/03/19 | 1,069 | 1,069 | 1,060 | 1,062 | +5.5 | +0.5% | 12,500 |
| 2012/03/16 | 1,050 | 1,071.5 | 1,049.5 | 1,056.5 | +10.5 | +1% | 50,500 |
| 2012/03/15 | 1,046 | 1,049.5 | 1,040 | 1,046 | +8 | +0.8% | 22,300 |
| 2012/03/14 | 1,045 | 1,050 | 1,034 | 1,038 | +12.5 | +1.2% | 32,500 |
| 2012/03/13 | 1,047.5 | 1,047.5 | 1,025.5 | 1,025.5 | -11 | -1.1% | 28,900 |
| 2012/03/12 | 1,038 | 1,044.5 | 1,032.5 | 1,036.5 | +19 | +1.9% | 31,600 |
| 2012/03/09 | 1,013 | 1,024 | 1,008.5 | 1,017.5 | +4.5 | +0.4% | 17,800 |
| 2012/03/08 | 1,011 | 1,017.5 | 1,005 | 1,013 | +13 | +1.3% | 20,700 |
| 2012/03/07 | 980 | 1,000 | 975 | 1,000 | +5.5 | +0.6% | 18,500 |
| 2012/03/06 | 1,000 | 1,010 | 985 | 994.5 | -5.5 | -0.6% | 23,100 |
| 2012/03/05 | 998 | 1,006.5 | 997.5 | 1,000 | +2.5 | +0.3% | 9,800 |
| 2012/03/02 | 999 | 1,000 | 984.5 | 997.5 | +4.5 | +0.5% | 7,900 |
| 2012/03/01 | 1,003 | 1,018.5 | 989 | 993 | -22 | -2.2% | 16,400 |
| 2012/02/29 | 1,014 | 1,017.5 | 1,002.5 | 1,015 | +8 | +0.8% | 14,600 |
| 2012/02/28 | 1,003 | 1,010 | 990 | 1,007 | -13 | -1.3% | 19,400 |
| 2012/02/27 | 1,007.5 | 1,025.5 | 1,000 | 1,020 | +18 | +1.8% | 21,800 |
| 2012/02/24 | 982.5 | 1,004.5 | 981.5 | 1,002 | +30 | +3.1% | 34,100 |
| 2012/02/23 | 964.5 | 972 | 962.5 | 972 | +10.5 | +1.1% | 17,100 |
| 2012/02/22 | 954.5 | 963 | 953 | 961.5 | +7 | +0.7% | 9,000 |
| 2012/02/21 | 950 | 959.5 | 950 | 954.5 | +4.5 | +0.5% | 11,700 |
| 2012/02/20 | 953.5 | 954.5 | 947.5 | 950 | -2 | -0.2% | 13,500 |
| 2012/02/17 | 959.5 | 959.5 | 950 | 952 | +7 | +0.7% | 12,800 |
| 2012/02/16 | 952.5 | 959.5 | 942.5 | 945 | -7.5 | -0.8% | 20,600 |
| 2012/02/15 | 941.5 | 952.5 | 940 | 952.5 | +11.5 | +1.2% | 22,800 |
| 2012/02/14 | 932 | 943 | 927 | 941 | +15 | +1.6% | 18,400 |
| 2012/02/13 | 917.5 | 927.5 | 917 | 926 | +12 | +1.3% | 19,700 |
| 2012/02/10 | 917.5 | 918 | 911 | 914 | +3.5 | +0.4% | 9,000 |
| 2012/02/09 | 907.5 | 910.5 | 907.5 | 910.5 | +0.5 | +0.1% | 16,300 |
| 2012/02/08 | 907 | 912.5 | 905.5 | 910 | +2.5 | +0.3% | 14,400 |
| 2012/02/07 | 906 | 911 | 905.5 | 907.5 | -3 | -0.3% | 18,200 |
| 2012/02/06 | 916 | 918.5 | 903 | 910.5 | ±0 | ±0% | 24,500 |
| 2012/02/03 | 918 | 920 | 909.5 | 910.5 | -5.5 | -0.6% | 19,700 |
| 2012/02/02 | 916 | 917.5 | 914 | 916 | +1 | +0.1% | 10,600 |
| 2012/02/01 | 915.5 | 917.5 | 913 | 915 | -0.5 | -0.1% | 9,100 |
| 2012/01/31 | 915 | 917 | 912.5 | 915.5 | -0.5 | -0.1% | 18,300 |
| 2012/01/30 | 920 | 920 | 913 | 916 | ±0 | ±0% | 20,600 |
| 2012/01/27 | 915.5 | 916 | 914.5 | 916 | +0.5 | +0.1% | 6,900 |
| 2012/01/26 | 914 | 916 | 914 | 915.5 | +1.5 | +0.2% | 8,300 |
| 2012/01/25 | 921 | 921 | 913.5 | 914 | -7 | -0.8% | 11,000 |
| 2012/01/24 | 920 | 921.5 | 918 | 921 | +4 | +0.4% | 20,900 |
| 2012/01/23 | 919 | 921.5 | 911.5 | 917 | -5 | -0.5% | 7,900 |
| 2012/01/20 | 911.5 | 928.5 | 911.5 | 922 | +11 | +1.2% | 7,500 |
| 2012/01/19 | 916 | 922 | 910.5 | 911 | -4.5 | -0.5% | 6,400 |
| 2012/01/18 | 920.5 | 922.5 | 915.5 | 915.5 | -6.5 | -0.7% | 6,100 |
| 2012/01/17 | 909 | 922.5 | 908 | 922 | -0.5 | -0.1% | 6,600 |
| 2012/01/16 | 927.5 | 927.5 | 920.5 | 922.5 | -8 | -0.9% | 6,200 |
| 2012/01/13 | 929.5 | 932 | 929.5 | 930.5 | -0.5 | -0.1% | 3,000 |
3101～
3150
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
