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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 925 | 932.5 | 918 | 931 | +13 | +1.4% | 16,400 |
| 2012/01/11 | 917 | 922.5 | 916.5 | 918 | +3.5 | +0.4% | 7,900 |
| 2012/01/10 | 913 | 917.5 | 911 | 914.5 | +7 | +0.8% | 9,500 |
| 2012/01/06 | 909.5 | 909.5 | 896 | 907.5 | +3.5 | +0.4% | 7,800 |
| 2012/01/05 | 896 | 910 | 892.5 | 904 | +9.5 | +1.1% | 16,000 |
| 2012/01/04 | 889 | 895 | 889 | 894.5 | +7 | +0.8% | 24,500 |
| 2011/12/30 | 885 | 894 | 880.5 | 887.5 | +11.5 | +1.3% | 12,600 |
| 2011/12/29 | 920 | 920 | 870.5 | 876 | -48 | -5.2% | 84,100 |
| 2011/12/28 | 919.5 | 925 | 919 | 924 | +4 | +0.4% | 3,100 |
| 2011/12/27 | 919 | 923.5 | 915 | 920 | -9 | -1% | 9,600 |
| 2011/12/26 | 925.5 | 934 | 925.5 | 929 | -1.5 | -0.2% | 10,000 |
| 2011/12/22 | 949 | 954.5 | 914 | 930.5 | -16.5 | -1.7% | 49,000 |
| 2011/12/21 | 944 | 948 | 938.5 | 947 | +19.5 | +2.1% | 15,900 |
| 2011/12/20 | 940 | 946 | 926 | 927.5 | -9 | -1% | 20,800 |
| 2011/12/19 | 935 | 949 | 927.5 | 936.5 | +0.5 | +0.1% | 6,400 |
| 2011/12/16 | 930 | 939 | 922.5 | 936 | +1.5 | +0.2% | 11,400 |
| 2011/12/15 | 930 | 934.5 | 929.5 | 934.5 | +4.5 | +0.5% | 12,600 |
| 2011/12/14 | 935 | 935.5 | 926 | 930 | -7.5 | -0.8% | 7,600 |
| 2011/12/13 | 930.5 | 939.5 | 915 | 937.5 | +9 | +1% | 19,500 |
| 2011/12/12 | 927 | 930 | 921.5 | 928.5 | +18.5 | +2% | 20,700 |
| 2011/12/09 | 907 | 915 | 902.5 | 910 | +10.5 | +1.2% | 33,500 |
| 2011/12/08 | 907.5 | 908.5 | 892.5 | 899.5 | -9.5 | -1% | 32,500 |
| 2011/12/07 | 890 | 909 | 887.5 | 909 | +19 | +2.1% | 55,500 |
| 2011/12/06 | 895 | 900 | 890 | 890 | -5 | -0.6% | 6,000 |
| 2011/12/05 | 900 | 910 | 895 | 895 | +5 | +0.6% | 3,200 |
| 2011/12/02 | 888 | 892.5 | 885 | 890 | +5.5 | +0.6% | 2,000 |
| 2011/12/01 | 888 | 888 | 879.5 | 884.5 | +14 | +1.6% | 5,400 |
| 2011/11/30 | 872.5 | 885 | 870.5 | 870.5 | -27.5 | -3.1% | 21,300 |
| 2011/11/29 | 869.5 | 898 | 869.5 | 898 | +23.5 | +2.7% | 6,300 |
| 2011/11/28 | 867 | 875 | 864.5 | 874.5 | +1.5 | +0.2% | 2,700 |
| 2011/11/25 | 870.5 | 875 | 852.5 | 873 | +2.5 | +0.3% | 12,100 |
| 2011/11/24 | 855.5 | 877.5 | 855.5 | 870.5 | -7 | -0.8% | 10,800 |
| 2011/11/22 | 853.5 | 877.5 | 852.5 | 877.5 | +5 | +0.6% | 10,800 |
| 2011/11/21 | 875 | 876 | 865.5 | 872.5 | -0.5 | -0.1% | 7,600 |
| 2011/11/18 | 871.5 | 873.5 | 871.5 | 873 | -1.5 | -0.2% | 1,300 |
| 2011/11/17 | 875 | 876 | 865.5 | 874.5 | -1 | -0.1% | 4,600 |
| 2011/11/16 | 877 | 882.5 | 875.5 | 875.5 | -14 | -1.6% | 5,500 |
| 2011/11/15 | 870 | 896.5 | 870 | 889.5 | +8.5 | +1% | 9,500 |
| 2011/11/14 | 865 | 883 | 863.5 | 881 | +22.5 | +2.6% | 4,500 |
| 2011/11/11 | 875.5 | 882.5 | 855.5 | 858.5 | -17 | -1.9% | 9,900 |
| 2011/11/10 | 882.5 | 882.5 | 875 | 875.5 | -15 | -1.7% | 10,500 |
| 2011/11/09 | 895 | 895 | 887 | 890.5 | +2 | +0.2% | 6,400 |
| 2011/11/08 | 895 | 895 | 888.5 | 888.5 | -13 | -1.4% | 8,500 |
| 2011/11/07 | 892 | 907 | 892 | 901.5 | +8 | +0.9% | 7,200 |
| 2011/11/04 | 890.5 | 899.5 | 890.5 | 893.5 | +3.5 | +0.4% | 8,100 |
| 2011/11/02 | 900 | 926 | 890 | 890 | -19 | -2.1% | 16,600 |
| 2011/11/01 | 923.5 | 931 | 905.5 | 909 | -14.5 | -1.6% | 10,500 |
| 2011/10/31 | 931.5 | 944 | 923.5 | 923.5 | +5 | +0.5% | 15,300 |
| 2011/10/28 | 915.5 | 925 | 915.5 | 918.5 | +3.5 | +0.4% | 15,600 |
| 2011/10/27 | 907.5 | 919 | 890 | 915 | +2 | +0.2% | 14,500 |
3151～
3200
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
