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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 950 | 950 | 939 | 941 | +3.5 | +0.4% | 3,400 |
| 2009/12/22 | 952.5 | 952.5 | 937.5 | 937.5 | -12 | -1.3% | 4,500 |
| 2009/12/21 | 950 | 952.5 | 946.5 | 949.5 | +3.5 | +0.4% | 3,900 |
| 2009/12/18 | 930.5 | 948.5 | 930.5 | 946 | +1 | +0.1% | 4,600 |
| 2009/12/17 | 944.5 | 950 | 932.5 | 945 | +15 | +1.6% | 5,200 |
| 2009/12/16 | 912 | 938.5 | 912 | 930 | +12 | +1.3% | 7,000 |
| 2009/12/15 | 914 | 925 | 914 | 918 | -9.5 | -1% | 10,500 |
| 2009/12/14 | 929 | 931.5 | 920 | 927.5 | +5.5 | +0.6% | 8,000 |
| 2009/12/11 | 931 | 949 | 921 | 922 | -8.5 | -0.9% | 13,100 |
| 2009/12/10 | 960 | 960 | 915 | 930.5 | -5 | -0.5% | 11,000 |
| 2009/12/09 | 944 | 944 | 935 | 935.5 | -7.5 | -0.8% | 6,500 |
| 2009/12/08 | 945 | 950 | 931.5 | 943 | +3.5 | +0.4% | 7,200 |
| 2009/12/07 | 943 | 977.5 | 933.5 | 939.5 | +26.5 | +2.9% | 20,200 |
| 2009/12/04 | 910.5 | 913 | 885 | 913 | +3 | +0.3% | 3,200 |
| 2009/12/03 | 867 | 910 | 867 | 910 | +14 | +1.6% | 7,100 |
| 2009/12/02 | 900 | 913.5 | 875 | 896 | -5 | -0.6% | 5,000 |
| 2009/12/01 | 866 | 901 | 865.5 | 901 | +33.5 | +3.9% | 8,300 |
| 2009/11/30 | 840 | 867.5 | 840 | 867.5 | +18 | +2.1% | 15,900 |
| 2009/11/27 | 847 | 850 | 810 | 849.5 | -10 | -1.2% | 9,200 |
| 2009/11/26 | 865 | 865.5 | 853 | 859.5 | -6 | -0.7% | 5,900 |
| 2009/11/25 | 868 | 868 | 849 | 865.5 | +27.5 | +3.3% | 6,800 |
| 2009/11/24 | 858.5 | 858.5 | 826.5 | 838 | -21 | -2.4% | 6,100 |
| 2009/11/20 | 830.5 | 859 | 830.5 | 859 | +28.5 | +3.4% | 12,800 |
| 2009/11/19 | 804 | 834 | 804 | 830.5 | -3.5 | -0.4% | 12,300 |
| 2009/11/18 | 850 | 850 | 830 | 834 | -21 | -2.5% | 6,200 |
| 2009/11/17 | 883 | 883 | 838 | 855 | -28 | -3.2% | 10,500 |
| 2009/11/16 | 882 | 890 | 882 | 883 | -6 | -0.7% | 2,400 |
| 2009/11/13 | 885 | 890.5 | 885 | 889 | -3 | -0.3% | 3,200 |
| 2009/11/12 | 901 | 903.5 | 881 | 892 | -19 | -2.1% | 9,400 |
| 2009/11/11 | 922.5 | 922.5 | 911 | 911 | -11 | -1.2% | 4,900 |
| 2009/11/10 | 927.5 | 927.5 | 911 | 922 | -9.5 | -1% | 8,200 |
| 2009/11/09 | 937.5 | 937.5 | 925 | 931.5 | +9 | +1% | 3,000 |
| 2009/11/06 | 945 | 945 | 921.5 | 922.5 | -12.5 | -1.3% | 8,100 |
| 2009/11/05 | 929.5 | 935 | 923 | 935 | +5 | +0.5% | 3,800 |
| 2009/11/04 | 921.5 | 930 | 921.5 | 930 | +4.5 | +0.5% | 1,600 |
| 2009/11/02 | 928 | 928 | 916 | 925.5 | -3 | -0.3% | 4,000 |
| 2009/10/30 | 927 | 935 | 924 | 928.5 | +4.5 | +0.5% | 12,200 |
| 2009/10/29 | 919 | 926.5 | 905.5 | 924 | +1.5 | +0.2% | 19,200 |
| 2009/10/28 | 906 | 922.5 | 902 | 922.5 | +16.5 | +1.8% | 7,500 |
| 2009/10/27 | 921.5 | 921.5 | 900.5 | 906 | -16.5 | -1.8% | 6,700 |
| 2009/10/26 | 901.5 | 924 | 901.5 | 922.5 | +19 | +2.1% | 6,300 |
| 2009/10/23 | 918.5 | 918.5 | 901 | 903.5 | -9 | -1% | 4,600 |
| 2009/10/22 | 910.5 | 912.5 | 900 | 912.5 | +1.5 | +0.2% | 4,500 |
| 2009/10/21 | 904 | 915.5 | 904 | 911 | -3 | -0.3% | 4,800 |
| 2009/10/20 | 914.5 | 915 | 908.5 | 914 | +5.5 | +0.6% | 3,500 |
| 2009/10/19 | 904 | 913.5 | 903 | 908.5 | +1 | +0.1% | 2,400 |
| 2009/10/16 | 906.5 | 916 | 905 | 907.5 | -8.5 | -0.9% | 2,300 |
| 2009/10/15 | 910 | 917.5 | 910 | 916 | +9 | +1% | 7,900 |
| 2009/10/14 | 904.5 | 907.5 | 901 | 907 | +2.5 | +0.3% | 5,400 |
| 2009/10/13 | 902 | 910 | 890.5 | 904.5 | +2.5 | +0.3% | 7,400 |
3651～
3700
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
