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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 936.5 | 938.5 | 921.5 | 936 | -3.5 | -0.4% | 3,000 |
| 2010/06/21 | 915 | 940 | 915 | 939.5 | +15.5 | +1.7% | 5,000 |
| 2010/06/18 | 925 | 927.5 | 917.5 | 924 | +3.5 | +0.4% | 2,300 |
| 2010/06/17 | 910 | 925.5 | 910 | 920.5 | -1 | -0.1% | 6,400 |
| 2010/06/16 | 910.5 | 922 | 890 | 921.5 | +31 | +3.5% | 7,200 |
| 2010/06/15 | 900 | 920 | 886.5 | 890.5 | -11 | -1.2% | 4,300 |
| 2010/06/14 | 903 | 907.5 | 891 | 901.5 | +12 | +1.3% | 1,200 |
| 2010/06/11 | 907.5 | 917.5 | 886.5 | 889.5 | +2 | +0.2% | 10,600 |
| 2010/06/10 | 908.5 | 911 | 886.5 | 887.5 | -7.5 | -0.8% | 6,900 |
| 2010/06/09 | 910 | 910 | 895 | 895 | -15 | -1.6% | 2,900 |
| 2010/06/08 | 890.5 | 910.5 | 890.5 | 910 | +19.5 | +2.2% | 1,300 |
| 2010/06/07 | 890 | 890.5 | 890 | 890.5 | -8 | -0.9% | 4,200 |
| 2010/06/04 | 905 | 905 | 892 | 898.5 | -6.5 | -0.7% | 1,900 |
| 2010/06/03 | 910 | 910 | 904.5 | 905 | +15 | +1.7% | 1,300 |
| 2010/06/02 | 884.5 | 905 | 884.5 | 890 | -9 | -1% | 1,600 |
| 2010/06/01 | 905 | 905 | 889.5 | 899 | -8 | -0.9% | 3,500 |
| 2010/05/31 | 881.5 | 907.5 | 881.5 | 907 | +19 | +2.1% | 4,300 |
| 2010/05/28 | 884.5 | 893 | 878.5 | 888 | +3.5 | +0.4% | 10,400 |
| 2010/05/27 | 886 | 888.5 | 881.5 | 884.5 | -10.5 | -1.2% | 7,100 |
| 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 |
3701～
3750
件表示中 / 6048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 | 449,000円 | +11.3% | +4.7% | 2.90% | 14.87倍 | 1.43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 |
| ミツバ | 86,700円 | -2.7% | -24.2% | 1.73% | 4.44倍 | 0.47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 |
| ＫＯＡ | 104,900円 | +4.8% | +38.4% | 2.86% | 35.10倍 | 0.50倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| ヨコオ | 157,500円 | +6.2% | +27.4% | 3.05% | 10.49倍 | 0.71倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 市光工 | 38,700円 | -3.6% | -4.9% | 3.62% | 9.55倍 | 0.53倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
市場注目の銘柄
チャート関連のコラム
