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 |
|---|---|---|---|---|---|---|---|
| 2009/08/24 | 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 |
| 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 |
3901～
3950
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
