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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 891 | 907 | 891 | 902 | -2.5 | -0.3% | 2,500 |
| 2009/10/08 | 909 | 910 | 891.5 | 904.5 | -4 | -0.4% | 3,200 |
| 2009/10/07 | 900.5 | 908.5 | 887 | 908.5 | +8.5 | +0.9% | 7,400 |
| 2009/10/06 | 895 | 900 | 888 | 900 | -10 | -1.1% | 8,500 |
| 2009/10/05 | 900 | 910 | 891.5 | 910 | +4.5 | +0.5% | 8,000 |
| 2009/10/02 | 900 | 905.5 | 890.5 | 905.5 | -12.5 | -1.4% | 5,100 |
| 2009/10/01 | 915 | 918 | 900 | 918 | +3 | +0.3% | 4,100 |
| 2009/09/30 | 911.5 | 919 | 911.5 | 915 | -4 | -0.4% | 4,200 |
| 2009/09/29 | 917 | 919 | 912.5 | 919 | +2 | +0.2% | 5,500 |
| 2009/09/28 | 915.5 | 918 | 908 | 917 | +1 | +0.1% | 5,400 |
| 2009/09/25 | 915 | 918.5 | 906.5 | 916 | +2 | +0.2% | 8,600 |
| 2009/09/24 | 907.5 | 914 | 900 | 914 | +16.5 | +1.8% | 11,400 |
| 2009/09/18 | 891.5 | 897.5 | 883.5 | 897.5 | +3.5 | +0.4% | 6,100 |
| 2009/09/17 | 899.5 | 899.5 | 883.5 | 894 | -6 | -0.7% | 5,300 |
| 2009/09/16 | 898 | 902 | 898 | 900 | +3 | +0.3% | 5,700 |
| 2009/09/15 | 894.5 | 897 | 885.5 | 897 | +16.5 | +1.9% | 6,400 |
| 2009/09/14 | 889 | 889 | 875 | 880.5 | -2.5 | -0.3% | 12,900 |
| 2009/09/11 | 903.5 | 903.5 | 883 | 883 | -20.5 | -2.3% | 26,100 |
| 2009/09/10 | 901 | 914 | 901 | 903.5 | +2.5 | +0.3% | 16,400 |
| 2009/09/09 | 909.5 | 917 | 901 | 901 | -8 | -0.9% | 6,700 |
| 2009/09/08 | 910 | 917 | 908 | 909 | -1 | -0.1% | 7,400 |
| 2009/09/07 | 946 | 946 | 906.5 | 910 | +9 | +1% | 25,600 |
| 2009/09/04 | 909 | 922.5 | 901 | 901 | -11.5 | -1.3% | 18,600 |
| 2009/09/03 | 913.5 | 919.5 | 910 | 912.5 | -1 | -0.1% | 18,100 |
| 2009/09/02 | 914 | 927 | 901 | 913.5 | -5.5 | -0.6% | 10,500 |
| 2009/09/01 | 925 | 932.5 | 917 | 919 | -15.5 | -1.7% | 25,400 |
| 2009/08/31 | 925.5 | 934.5 | 921.5 | 934.5 | +10 | +1.1% | 10,500 |
| 2009/08/28 | 924 | 928.5 | 924 | 924.5 | +0.5 | +0.1% | 5,500 |
| 2009/08/27 | 924 | 926.5 | 923 | 924 | +1 | +0.1% | 12,000 |
| 2009/08/26 | 932 | 932 | 923 | 923 | +2 | +0.2% | 7,000 |
| 2009/08/25 | 927 | 928 | 921 | 921 | -5 | -0.5% | 11,100 |
| 2009/08/24 | 923 | 930 | 918.5 | 926 | +8.5 | +0.9% | 11,500 |
| 2009/08/21 | 925 | 925 | 916 | 917.5 | -8.5 | -0.9% | 6,200 |
| 2009/08/20 | 930.5 | 932.5 | 922.5 | 926 | +5.5 | +0.6% | 20,600 |
| 2009/08/19 | 925 | 927.5 | 918 | 920.5 | -4.5 | -0.5% | 9,700 |
| 2009/08/18 | 932 | 932 | 922 | 925 | -1.5 | -0.2% | 10,400 |
| 2009/08/17 | 923 | 926.5 | 915.5 | 926.5 | +4.5 | +0.5% | 7,900 |
| 2009/08/14 | 925 | 927 | 920 | 922 | -6 | -0.6% | 6,700 |
| 2009/08/13 | 928.5 | 932.5 | 922.5 | 928 | -1.5 | -0.2% | 11,600 |
| 2009/08/12 | 937.5 | 937.5 | 925 | 929.5 | -3.5 | -0.4% | 18,800 |
| 2009/08/11 | 935 | 936 | 930 | 933 | +16.5 | +1.8% | 9,400 |
| 2009/08/10 | 915.5 | 917.5 | 915 | 916.5 | +4.5 | +0.5% | 4,100 |
| 2009/08/07 | 922.5 | 922.5 | 900 | 912 | -13.5 | -1.5% | 19,300 |
| 2009/08/06 | 928.5 | 928.5 | 921.5 | 925.5 | -3 | -0.3% | 16,300 |
| 2009/08/05 | 929 | 932 | 928.5 | 928.5 | +0.5 | +0.1% | 3,500 |
| 2009/08/04 | 933.5 | 935 | 925 | 928 | -4.5 | -0.5% | 10,100 |
| 2009/08/03 | 937.5 | 937.5 | 923 | 932.5 | ±0 | ±0% | 14,300 |
| 2009/07/31 | 941.5 | 944.5 | 927.5 | 932.5 | +5.5 | +0.6% | 4,700 |
| 2009/07/30 | 927.5 | 932.5 | 926.5 | 927 | -3 | -0.3% | 13,900 |
| 2009/07/29 | 935.5 | 935.5 | 929 | 930 | -4.5 | -0.5% | 8,600 |
3701～
3750
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
