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 |
|---|---|---|---|---|---|---|---|
| 2010/03/29 | 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 |
| 2010/03/10 | 905 | 906.5 | 888 | 891.5 | -7.5 | -0.8% | 2,200 |
| 2010/03/09 | 902.5 | 903.5 | 896 | 899 | -0.5 | -0.1% | 3,200 |
| 2010/03/08 | 900 | 906.5 | 892.5 | 899.5 | +10 | +1.1% | 9,800 |
| 2010/03/05 | 890.5 | 898 | 883 | 889.5 | -3.5 | -0.4% | 6,700 |
| 2010/03/04 | 890 | 894.5 | 890 | 893 | +4 | +0.4% | 4,500 |
| 2010/03/03 | 889 | 889 | 887 | 889 | ±0 | ±0% | 2,800 |
| 2010/03/02 | 884.5 | 893 | 884.5 | 889 | +4 | +0.5% | 6,000 |
| 2010/03/01 | 883.5 | 886.5 | 880.5 | 885 | +1.5 | +0.2% | 11,700 |
| 2010/02/26 | 881.5 | 884 | 875.5 | 883.5 | +2 | +0.2% | 3,900 |
| 2010/02/25 | 885 | 892.5 | 875.5 | 881.5 | -3.5 | -0.4% | 6,800 |
| 2010/02/24 | 887.5 | 894 | 879 | 885 | -12 | -1.3% | 4,800 |
| 2010/02/23 | 892.5 | 899.5 | 892.5 | 897 | +4.5 | +0.5% | 2,000 |
| 2010/02/22 | 878 | 899 | 878 | 892.5 | +1 | +0.1% | 7,800 |
| 2010/02/19 | 890 | 899 | 890 | 891.5 | +1 | +0.1% | 5,700 |
| 2010/02/18 | 890 | 896 | 887.5 | 890.5 | -4 | -0.4% | 2,200 |
| 2010/02/17 | 895.5 | 895.5 | 892.5 | 894.5 | +9.5 | +1.1% | 1,900 |
| 2010/02/16 | 880 | 894 | 880 | 885 | +10 | +1.1% | 2,900 |
| 2010/02/15 | 877.5 | 880 | 867 | 875 | -2 | -0.2% | 5,800 |
| 2010/02/12 | 887.5 | 887.5 | 863 | 877 | -20 | -2.2% | 6,300 |
| 2010/02/10 | 895 | 900 | 893 | 897 | +2.5 | +0.3% | 5,300 |
| 2010/02/09 | 895 | 902 | 879 | 894.5 | -10.5 | -1.2% | 13,500 |
| 2010/02/08 | 914 | 962.5 | 900.5 | 905 | -9 | -1% | 23,000 |
| 2010/02/05 | 900.5 | 914.5 | 895 | 914 | +1.5 | +0.2% | 6,600 |
| 2010/02/04 | 930.5 | 930.5 | 907.5 | 912.5 | +2 | +0.2% | 4,700 |
| 2010/02/03 | 920 | 925.5 | 908 | 910.5 | -9 | -1% | 2,300 |
| 2010/02/02 | 900 | 927.5 | 885.5 | 919.5 | +19 | +2.1% | 6,800 |
| 2010/02/01 | 913.5 | 913.5 | 894.5 | 900.5 | -8 | -0.9% | 4,400 |
| 2010/01/29 | 921.5 | 941.5 | 900 | 908.5 | -13 | -1.4% | 6,300 |
| 2010/01/28 | 922.5 | 955 | 920 | 921.5 | -1 | -0.1% | 6,500 |
| 2010/01/27 | 940 | 956 | 922.5 | 922.5 | -18.5 | -2% | 6,300 |
| 2010/01/26 | 959 | 959 | 941 | 941 | -8.5 | -0.9% | 2,300 |
| 2010/01/25 | 954 | 957.5 | 935 | 949.5 | +3.5 | +0.4% | 5,200 |
| 2010/01/22 | 954.5 | 959 | 933.5 | 946 | -2 | -0.2% | 15,400 |
| 2010/01/21 | 933.5 | 957.5 | 928.5 | 948 | +14.5 | +1.6% | 10,600 |
| 2010/01/20 | 952.5 | 955 | 928 | 933.5 | -11.5 | -1.2% | 7,500 |
| 2010/01/19 | 947.5 | 948.5 | 945 | 945 | -2 | -0.2% | 2,500 |
| 2010/01/18 | 955 | 955 | 941 | 947 | -3.5 | -0.4% | 4,400 |
| 2010/01/15 | 927 | 953.5 | 927 | 950.5 | +15 | +1.6% | 8,500 |
3551～
3600
件表示中 / 5841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 | 370,000円 | +11.7% | +14.7% | 2.57% | 11.48倍 | 1.27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 |
| ＴＯＡ | 99,700円 | +6.5% | +5.1% | 4.01% | 12.49倍 | 0.64倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 京三製 | 51,000円 | +19.1% | +84.1% | 3.92% | 7.27倍 | 0.64倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| アオイ電子 | 264,500円 | +7.5% | - | 2.04% | 41.14倍 | 0.69倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| Ｉ・ＰＥＸ | 168,100円 | +8.5% | - | 2.38% | 10.39倍 | 0.50倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
市場注目の銘柄
チャート関連のコラム
