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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 950 | 950 | 932.5 | 934.5 | -10.5 | -1.1% | 6,300 |
| 2009/07/27 | 938.5 | 947.5 | 938.5 | 945 | +7.5 | +0.8% | 6,600 |
| 2009/07/24 | 939.5 | 965 | 935 | 937.5 | +1 | +0.1% | 10,900 |
| 2009/07/23 | 942.5 | 942.5 | 930 | 936.5 | -6 | -0.6% | 7,100 |
| 2009/07/22 | 937 | 947.5 | 937 | 942.5 | +5.5 | +0.6% | 9,300 |
| 2009/07/21 | 930 | 949 | 925 | 937 | +4.5 | +0.5% | 11,500 |
| 2009/07/17 | 935 | 945 | 932.5 | 932.5 | -8 | -0.9% | 5,700 |
| 2009/07/16 | 955 | 955 | 940.5 | 940.5 | +0.5 | +0.1% | 1,300 |
| 2009/07/15 | 948 | 948 | 940 | 940 | -10 | -1.1% | 5,400 |
| 2009/07/14 | 970 | 970 | 941.5 | 950 | ±0 | ±0% | 14,000 |
| 2009/07/13 | 956.5 | 960 | 950 | 950 | -6.5 | -0.7% | 9,100 |
| 2009/07/10 | 950 | 962 | 947 | 956.5 | +6 | +0.6% | 18,100 |
| 2009/07/09 | 949.5 | 955 | 949.5 | 950.5 | +6 | +0.6% | 21,300 |
| 2009/07/08 | 961 | 961 | 944.5 | 944.5 | -16.5 | -1.7% | 10,200 |
| 2009/07/07 | 957.5 | 965 | 956.5 | 961 | +4.5 | +0.5% | 9,300 |
| 2009/07/06 | 970 | 970 | 950.5 | 956.5 | -13.5 | -1.4% | 5,200 |
| 2009/07/03 | 959 | 970 | 958.5 | 970 | +11.5 | +1.2% | 11,900 |
| 2009/07/02 | 969.5 | 972.5 | 958.5 | 958.5 | -1.5 | -0.2% | 10,900 |
| 2009/07/01 | 957 | 970 | 956.5 | 960 | -0.5 | -0.1% | 7,000 |
| 2009/06/30 | 956.5 | 967 | 951 | 960.5 | +4.5 | +0.5% | 7,600 |
| 2009/06/29 | 950 | 959.5 | 945 | 956 | -3.5 | -0.4% | 7,500 |
| 2009/06/26 | 957.5 | 961 | 950 | 959.5 | -0.5 | -0.1% | 13,700 |
| 2009/06/25 | 959 | 960 | 950 | 960 | +15.5 | +1.6% | 16,300 |
| 2009/06/24 | 954 | 954 | 940.5 | 944.5 | +5.5 | +0.6% | 7,200 |
| 2009/06/23 | 941 | 945 | 933 | 939 | -1.5 | -0.2% | 4,400 |
| 2009/06/22 | 958.5 | 958.5 | 940.5 | 940.5 | -3.5 | -0.4% | 3,800 |
| 2009/06/19 | 939 | 950 | 938.5 | 944 | +5.5 | +0.6% | 5,400 |
| 2009/06/18 | 957.5 | 957.5 | 938 | 938.5 | -9 | -0.9% | 3,700 |
| 2009/06/17 | 939 | 950 | 935 | 947.5 | +9 | +1% | 3,400 |
| 2009/06/16 | 950 | 965 | 935 | 938.5 | -11.5 | -1.2% | 9,500 |
| 2009/06/15 | 953 | 953 | 943.5 | 950 | -1.5 | -0.2% | 7,600 |
| 2009/06/12 | 950 | 957.5 | 950 | 951.5 | -4 | -0.4% | 10,900 |
| 2009/06/11 | 961 | 974 | 955 | 955.5 | -10.5 | -1.1% | 4,500 |
| 2009/06/10 | 975 | 975 | 955 | 966 | ±0 | ±0% | 7,000 |
| 2009/06/09 | 980 | 980 | 960 | 966 | +1 | +0.1% | 7,000 |
| 2009/06/08 | 974 | 984 | 964 | 965 | -9 | -0.9% | 11,700 |
| 2009/06/05 | 980 | 980 | 969.5 | 974 | +4.5 | +0.5% | 3,700 |
| 2009/06/04 | 958.5 | 975 | 953.5 | 969.5 | +10.5 | +1.1% | 9,300 |
| 2009/06/03 | 955 | 960 | 935 | 959 | ±0 | ±0% | 13,300 |
| 2009/06/02 | 964.5 | 964.5 | 958 | 959 | +9.5 | +1% | 5,700 |
| 2009/06/01 | 949 | 955 | 948 | 949.5 | +0.5 | +0.1% | 1,600 |
| 2009/05/29 | 952 | 955 | 949 | 949 | -3.5 | -0.4% | 4,800 |
| 2009/05/28 | 934 | 959.5 | 934 | 952.5 | -11.5 | -1.2% | 7,500 |
| 2009/05/27 | 984.5 | 984.5 | 940 | 964 | -6 | -0.6% | 5,000 |
| 2009/05/26 | 975.5 | 975.5 | 962.5 | 970 | +9.5 | +1% | 8,800 |
| 2009/05/25 | 980 | 980 | 960 | 960.5 | +10.5 | +1.1% | 7,500 |
| 2009/05/22 | 964 | 964 | 945 | 950 | +0.5 | +0.1% | 6,500 |
| 2009/05/21 | 950 | 955 | 931.5 | 949.5 | -0.5 | -0.1% | 5,300 |
| 2009/05/20 | 937 | 950 | 937 | 950 | -2 | -0.2% | 3,500 |
| 2009/05/19 | 945 | 952 | 945 | 952 | +7 | +0.7% | 5,000 |
3751～
3800
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
