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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 849 | 920 | 834 | 920 | -34 | -3.6% | 11,600 |
| 2008/09/29 | 943.5 | 964.5 | 943.5 | 954 | +11 | +1.2% | 5,300 |
| 2008/09/26 | 993 | 1,000 | 940 | 943 | -56.5 | -5.7% | 21,600 |
| 2008/09/25 | 990 | 1,000 | 985 | 999.5 | +39.5 | +4.1% | 12,200 |
| 2008/09/24 | 956 | 990 | 956 | 960 | +5.5 | +0.6% | 5,700 |
| 2008/09/22 | 985 | 985 | 947.5 | 954.5 | +14.5 | +1.5% | 8,300 |
| 2008/09/19 | 940.5 | 945 | 926 | 940 | -50 | -5.1% | 25,000 |
| 2008/09/18 | 916.5 | 990 | 912.5 | 990 | +71 | +7.7% | 19,100 |
| 2008/09/17 | 915 | 927.5 | 910 | 919 | +4 | +0.4% | 21,300 |
| 2008/09/16 | 900 | 927.5 | 900 | 915 | -59.5 | -6.1% | 19,700 |
| 2008/09/12 | 991.5 | 991.5 | 961.5 | 974.5 | +13 | +1.4% | 12,700 |
| 2008/09/11 | 952 | 971 | 950.5 | 961.5 | +8.5 | +0.9% | 5,200 |
| 2008/09/10 | 950 | 959.5 | 935 | 953 | -7 | -0.7% | 13,400 |
| 2008/09/09 | 970.5 | 971.5 | 955 | 960 | -10.5 | -1.1% | 9,300 |
| 2008/09/08 | 949.5 | 975 | 949.5 | 970.5 | +45.5 | +4.9% | 9,600 |
| 2008/09/05 | 905 | 932 | 901.5 | 925 | -40 | -4.1% | 16,200 |
| 2008/09/04 | 980 | 982.5 | 965 | 965 | -30 | -3% | 6,100 |
| 2008/09/03 | 989.5 | 1,007.5 | 989.5 | 995 | +20.5 | +2.1% | 11,900 |
| 2008/09/02 | 1,000 | 1,005 | 974.5 | 974.5 | -25.5 | -2.6% | 6,900 |
| 2008/09/01 | 1,000 | 1,017.5 | 999 | 1,000 | ±0 | ±0% | 7,600 |
| 2008/08/29 | 996.5 | 1,012.5 | 996 | 1,000 | -2.5 | -0.2% | 13,900 |
| 2008/08/28 | 1,012.5 | 1,020 | 998.5 | 1,002.5 | -25 | -2.4% | 12,700 |
| 2008/08/27 | 1,037.5 | 1,040 | 1,007.5 | 1,027.5 | +10 | +1% | 10,100 |
| 2008/08/26 | 1,035 | 1,035 | 1,005 | 1,017.5 | ±0 | ±0% | 6,300 |
| 2008/08/25 | 1,022.5 | 1,045 | 1,015 | 1,017.5 | +45.5 | +4.7% | 20,100 |
| 2008/08/22 | 965 | 975 | 962.5 | 972 | +11.5 | +1.2% | 3,100 |
| 2008/08/21 | 959.5 | 974.5 | 959.5 | 960.5 | +1 | +0.1% | 2,700 |
| 2008/08/20 | 934.5 | 975 | 934.5 | 959.5 | +29.5 | +3.2% | 13,500 |
| 2008/08/19 | 930 | 940 | 920 | 930 | +2.5 | +0.3% | 19,900 |
| 2008/08/18 | 910 | 939 | 909.5 | 927.5 | +34.5 | +3.9% | 16,400 |
| 2008/08/15 | 901 | 906.5 | 887.5 | 893 | -11 | -1.2% | 9,500 |
| 2008/08/14 | 895.5 | 911.5 | 895.5 | 904 | +3.5 | +0.4% | 5,800 |
| 2008/08/13 | 900 | 909.5 | 900 | 900.5 | -1.5 | -0.2% | 8,700 |
| 2008/08/12 | 911 | 924 | 900 | 902 | -25.5 | -2.7% | 14,200 |
| 2008/08/11 | 928.5 | 962 | 910.5 | 927.5 | +17.5 | +1.9% | 13,200 |
| 2008/08/08 | 916 | 918 | 900.5 | 910 | -4.5 | -0.5% | 14,200 |
| 2008/08/07 | 976 | 976 | 900 | 914.5 | -60.5 | -6.2% | 23,400 |
| 2008/08/06 | 965 | 1,000 | 960 | 975 | +12.5 | +1.3% | 20,000 |
| 2008/08/05 | 1,005 | 1,010 | 960.5 | 962.5 | -47.5 | -4.7% | 16,100 |
| 2008/08/04 | 1,025 | 1,025 | 1,005 | 1,010 | -25 | -2.4% | 6,100 |
| 2008/08/01 | 1,062.5 | 1,075 | 1,005 | 1,035 | -47.5 | -4.4% | 10,500 |
| 2008/07/31 | 1,087.5 | 1,100 | 1,070 | 1,082.5 | -5 | -0.5% | 4,500 |
| 2008/07/30 | 1,070 | 1,100 | 1,052.5 | 1,087.5 | +42.5 | +4.1% | 15,300 |
| 2008/07/29 | 1,075 | 1,075 | 1,015 | 1,045 | -60 | -5.4% | 18,900 |
| 2008/07/28 | 1,127.5 | 1,127.5 | 1,090 | 1,105 | -17.5 | -1.6% | 11,400 |
| 2008/07/25 | 1,137.5 | 1,147.5 | 1,120 | 1,122.5 | +5 | +0.4% | 15,600 |
| 2008/07/24 | 1,090 | 1,132.5 | 1,090 | 1,117.5 | +52.5 | +4.9% | 18,200 |
| 2008/07/23 | 1,032.5 | 1,075 | 1,030 | 1,065 | +32.5 | +3.1% | 10,800 |
| 2008/07/22 | 1,040 | 1,050 | 1,000 | 1,032.5 | -27.5 | -2.6% | 14,100 |
| 2008/07/18 | 1,097.5 | 1,102.5 | 1,055 | 1,060 | -45 | -4.1% | 6,200 |
3951～
4000
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
