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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 890 | 899 | 886.5 | 895 | -11.5 | -1.3% | 9,600 |
| 2010/05/25 | 905.5 | 907 | 900 | 906.5 | +1 | +0.1% | 16,100 |
| 2010/05/24 | 904.5 | 906 | 904.5 | 905.5 | -2 | -0.2% | 7,200 |
| 2010/05/21 | 910 | 917 | 902 | 907.5 | -3.5 | -0.4% | 20,200 |
| 2010/05/20 | 910 | 918.5 | 909.5 | 911 | ±0 | ±0% | 6,800 |
| 2010/05/19 | 910.5 | 919.5 | 910 | 911 | -1 | -0.1% | 10,700 |
| 2010/05/18 | 912 | 915 | 911 | 912 | -0.5 | -0.1% | 6,500 |
| 2010/05/17 | 912.5 | 913 | 911.5 | 912.5 | ±0 | ±0% | 8,600 |
| 2010/05/14 | 911.5 | 927 | 910.5 | 912.5 | -3 | -0.3% | 14,300 |
| 2010/05/13 | 924 | 924 | 912.5 | 915.5 | +3.5 | +0.4% | 3,800 |
| 2010/05/12 | 925 | 925 | 910.5 | 912 | +0.5 | +0.1% | 7,600 |
| 2010/05/11 | 925 | 925 | 910 | 911.5 | +1 | +0.1% | 20,700 |
| 2010/05/10 | 914.5 | 920 | 907.5 | 910.5 | +2.5 | +0.3% | 8,000 |
| 2010/05/07 | 902 | 919 | 902 | 908 | -33.5 | -3.6% | 11,800 |
| 2010/05/06 | 957.5 | 957.5 | 940 | 941.5 | -15 | -1.6% | 11,800 |
| 2010/04/30 | 976 | 976 | 946.5 | 956.5 | +5.5 | +0.6% | 8,600 |
| 2010/04/28 | 951 | 955.5 | 947.5 | 951 | -16 | -1.7% | 7,900 |
| 2010/04/27 | 965 | 967 | 956 | 967 | +4 | +0.4% | 12,400 |
| 2010/04/26 | 946.5 | 965 | 946 | 963 | +9 | +0.9% | 9,500 |
| 2010/04/23 | 951.5 | 957 | 950 | 954 | +3 | +0.3% | 8,100 |
| 2010/04/22 | 945 | 952.5 | 945 | 951 | -4.5 | -0.5% | 12,200 |
| 2010/04/21 | 946 | 960 | 945.5 | 955.5 | +7.5 | +0.8% | 12,600 |
| 2010/04/20 | 939.5 | 950 | 939 | 948 | +8.5 | +0.9% | 6,200 |
| 2010/04/19 | 939.5 | 940.5 | 938 | 939.5 | +1 | +0.1% | 8,200 |
| 2010/04/16 | 957.5 | 957.5 | 938 | 938.5 | -7 | -0.7% | 4,900 |
| 2010/04/15 | 945 | 950 | 937.5 | 945.5 | +5.5 | +0.6% | 13,600 |
| 2010/04/14 | 946 | 946 | 932.5 | 940 | ±0 | ±0% | 5,300 |
| 2010/04/13 | 938 | 940 | 936 | 940 | +4 | +0.4% | 10,000 |
| 2010/04/12 | 940 | 940 | 933 | 936 | -8 | -0.8% | 4,900 |
| 2010/04/09 | 930.5 | 947.5 | 930 | 944 | -4 | -0.4% | 8,600 |
| 2010/04/08 | 949 | 949.5 | 947.5 | 948 | -2 | -0.2% | 3,900 |
| 2010/04/07 | 946.5 | 950 | 936.5 | 950 | +4.5 | +0.5% | 10,000 |
| 2010/04/06 | 950 | 951 | 933.5 | 945.5 | -4 | -0.4% | 10,400 |
| 2010/04/05 | 950 | 950.5 | 948.5 | 949.5 | +4.5 | +0.5% | 9,000 |
| 2010/04/02 | 943.5 | 949 | 943.5 | 945 | -5 | -0.5% | 7,500 |
| 2010/04/01 | 930 | 950 | 930 | 950 | +20 | +2.2% | 26,600 |
| 2010/03/31 | 940 | 944.5 | 930 | 930 | -12.5 | -1.3% | 6,100 |
| 2010/03/30 | 932.5 | 942.5 | 932.5 | 942.5 | +10 | +1.1% | 7,300 |
| 2010/03/29 | 935 | 939.5 | 930 | 932.5 | -7.5 | -0.8% | 5,600 |
| 2010/03/26 | 927.5 | 945 | 927.5 | 940 | +13 | +1.4% | 11,200 |
| 2010/03/25 | 932.5 | 945 | 919 | 927 | -1 | -0.1% | 14,300 |
| 2010/03/24 | 927.5 | 935 | 921 | 928 | +8.5 | +0.9% | 7,500 |
| 2010/03/23 | 922.5 | 922.5 | 917.5 | 919.5 | +2 | +0.2% | 9,700 |
| 2010/03/19 | 906 | 920 | 906 | 917.5 | +4 | +0.4% | 7,300 |
| 2010/03/18 | 905 | 917.5 | 905 | 913.5 | +2 | +0.2% | 7,700 |
| 2010/03/17 | 915 | 915 | 907 | 911.5 | +3 | +0.3% | 5,400 |
| 2010/03/16 | 905.5 | 915 | 904 | 908.5 | -3 | -0.3% | 6,600 |
| 2010/03/15 | 905 | 911.5 | 903.5 | 911.5 | +7.5 | +0.8% | 6,000 |
| 2010/03/12 | 886.5 | 904 | 886.5 | 904 | ±0 | ±0% | 15,700 |
| 2010/03/11 | 905 | 905 | 899.5 | 904 | +12.5 | +1.4% | 2,800 |
3551～
3600
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
