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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 1,049.5 | 1,056 | 1,017.5 | 1,044.5 | +0.5 | ±0% | 10,200 |
| 2011/08/12 | 1,020 | 1,050 | 1,020 | 1,044 | +38 | +3.8% | 6,100 |
| 2011/08/11 | 1,007.5 | 1,011 | 985 | 1,006 | -4.5 | -0.4% | 5,100 |
| 2011/08/10 | 1,000.5 | 1,016.5 | 1,000.5 | 1,010.5 | +23.5 | +2.4% | 11,400 |
| 2011/08/09 | 972 | 987 | 969 | 987 | -5 | -0.5% | 44,800 |
| 2011/08/08 | 996.5 | 996.5 | 976 | 992 | -8.5 | -0.8% | 17,400 |
| 2011/08/05 | 1,001.5 | 1,008 | 995 | 1,000.5 | -14.5 | -1.4% | 30,800 |
| 2011/08/04 | 1,013 | 1,029 | 1,013 | 1,015 | ±0 | ±0% | 3,900 |
| 2011/08/03 | 1,006 | 1,016.5 | 1,006 | 1,015 | -15 | -1.5% | 9,200 |
| 2011/08/02 | 1,043 | 1,043 | 1,030 | 1,030 | -13 | -1.2% | 5,900 |
| 2011/08/01 | 1,026 | 1,044 | 1,026 | 1,043 | +6.5 | +0.6% | 3,100 |
| 2011/07/29 | 1,054.5 | 1,058.5 | 1,030.5 | 1,036.5 | -18.5 | -1.8% | 10,100 |
| 2011/07/28 | 1,060 | 1,060.5 | 1,026 | 1,055 | -10 | -0.9% | 26,800 |
| 2011/07/27 | 1,063 | 1,066 | 1,059 | 1,065 | +2 | +0.2% | 11,100 |
| 2011/07/26 | 1,065 | 1,067 | 1,060 | 1,063 | -11 | -1% | 8,600 |
| 2011/07/25 | 1,077 | 1,077 | 1,063 | 1,074 | -3 | -0.3% | 13,300 |
| 2011/07/22 | 1,071 | 1,090 | 1,071 | 1,077 | +0.5 | ±0% | 4,300 |
| 2011/07/21 | 1,071.5 | 1,077.5 | 1,068 | 1,076.5 | -3.5 | -0.3% | 5,000 |
| 2011/07/20 | 1,080 | 1,087.5 | 1,063.5 | 1,080 | +1 | +0.1% | 15,500 |
| 2011/07/19 | 1,082.5 | 1,083 | 1,075 | 1,079 | ±0 | ±0% | 9,700 |
| 2011/07/15 | 1,090.5 | 1,091 | 1,076 | 1,079 | -7 | -0.6% | 5,300 |
| 2011/07/14 | 1,075 | 1,087 | 1,075 | 1,086 | +6 | +0.6% | 6,500 |
| 2011/07/13 | 1,052.5 | 1,086 | 1,052.5 | 1,080 | +5 | +0.5% | 14,600 |
| 2011/07/12 | 1,077.5 | 1,077.5 | 1,036 | 1,075 | -15 | -1.4% | 10,100 |
| 2011/07/11 | 1,093 | 1,093 | 1,084 | 1,090 | +2.5 | +0.2% | 7,900 |
| 2011/07/08 | 1,099 | 1,100 | 1,082.5 | 1,087.5 | +9 | +0.8% | 20,900 |
| 2011/07/07 | 1,082 | 1,085 | 1,075.5 | 1,078.5 | -3.5 | -0.3% | 7,200 |
| 2011/07/06 | 1,085 | 1,085 | 1,077.5 | 1,082 | -0.5 | ±0% | 7,100 |
| 2011/07/05 | 1,087.5 | 1,088.5 | 1,078 | 1,082.5 | -6.5 | -0.6% | 7,100 |
| 2011/07/04 | 1,090 | 1,093.5 | 1,080 | 1,089 | +4 | +0.4% | 14,500 |
| 2011/07/01 | 1,066 | 1,092.5 | 1,064.5 | 1,085 | +19 | +1.8% | 20,800 |
| 2011/06/30 | 1,062.5 | 1,074 | 1,061 | 1,066 | +3.5 | +0.3% | 8,900 |
| 2011/06/29 | 1,055 | 1,069 | 1,047.5 | 1,062.5 | +9.5 | +0.9% | 14,800 |
| 2011/06/28 | 1,075 | 1,075 | 1,050 | 1,053 | -17.5 | -1.6% | 13,600 |
| 2011/06/27 | 1,082.5 | 1,091.5 | 1,050 | 1,070.5 | +7.5 | +0.7% | 35,200 |
| 2011/06/24 | 1,050 | 1,063 | 1,048 | 1,063 | +18.5 | +1.8% | 8,600 |
| 2011/06/23 | 1,045 | 1,057.5 | 1,032 | 1,044.5 | -14.5 | -1.4% | 10,600 |
| 2011/06/22 | 1,033 | 1,064.5 | 1,030.5 | 1,059 | +26 | +2.5% | 31,500 |
| 2011/06/21 | 1,019.5 | 1,033 | 992.5 | 1,033 | +13.5 | +1.3% | 10,200 |
| 2011/06/20 | 1,045 | 1,045 | 1,000 | 1,019.5 | -0.5 | ±0% | 9,800 |
| 2011/06/17 | 1,054.5 | 1,062 | 1,009 | 1,020 | -21 | -2% | 28,400 |
| 2011/06/16 | 1,013.5 | 1,054.5 | 1,013.5 | 1,041 | +30.5 | +3% | 49,700 |
| 2011/06/15 | 975 | 1,019 | 975 | 1,010.5 | +35.5 | +3.6% | 26,500 |
| 2011/06/14 | 968 | 977.5 | 962 | 975 | +27 | +2.8% | 14,800 |
| 2011/06/13 | 940 | 948.5 | 935 | 948 | +14.5 | +1.6% | 9,400 |
| 2011/06/10 | 931 | 937.5 | 928 | 933.5 | +22.5 | +2.5% | 19,500 |
| 2011/06/09 | 901 | 918 | 901 | 911 | +11 | +1.2% | 15,000 |
| 2011/06/08 | 929.5 | 929.5 | 900 | 900 | -16 | -1.7% | 16,500 |
| 2011/06/07 | 900 | 921.5 | 898.5 | 916 | -0.5 | -0.1% | 15,100 |
| 2011/06/06 | 917.5 | 923 | 912 | 916.5 | -1 | -0.1% | 8,000 |
3351～
3400
件表示中 / 5980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 | 407,500円 | +11.7% | +14.7% | 3.19% | 12.65倍 | 1.36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 |
| タムラ製 | 46,400円 | +5.0% | +0.9% | 2.80% | 11.17倍 | 0.62倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ミツバ | 82,000円 | -1.8% | -26.2% | 1.22% | 3.52倍 | 0.42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 |
| 東光高岳 | 209,000円 | -1.3% | -35.1% | 2.39% | 10.48倍 | 0.57倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 精工技研 | 330,500円 | +14.0% | +61.5% | 1.97% | 19.62倍 | 1.05倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
