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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 2010/01/14 | 940 | 940 | 926.5 | 935.5 | +13 | +1.4% | 3,900 |
| 2010/01/13 | 940.5 | 940.5 | 920 | 922.5 | -8.5 | -0.9% | 2,900 |
| 2010/01/12 | 940 | 941 | 927.5 | 931 | +13 | +1.4% | 13,600 |
| 2010/01/08 | 897 | 930 | 897 | 918 | +10 | +1.1% | 7,900 |
| 2010/01/07 | 900.5 | 919.5 | 900.5 | 908 | -12.5 | -1.4% | 6,200 |
| 2010/01/06 | 935.5 | 940.5 | 892.5 | 920.5 | -15 | -1.6% | 7,400 |
| 2010/01/05 | 941 | 949.5 | 934.5 | 935.5 | -5.5 | -0.6% | 3,000 |
| 2010/01/04 | 939.5 | 949 | 938 | 941 | +1.5 | +0.2% | 3,000 |
| 2009/12/30 | 935.5 | 945 | 931.5 | 939.5 | -11 | -1.2% | 2,900 |
| 2009/12/29 | 944.5 | 950.5 | 940 | 950.5 | +6 | +0.6% | 6,200 |
| 2009/12/28 | 944.5 | 945 | 937 | 944.5 | +9.5 | +1% | 3,900 |
| 2009/12/25 | 947 | 948 | 935 | 935 | -6 | -0.6% | 8,100 |
3601～
3650
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
