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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 983.5 | 1,000 | 982.5 | 982.5 | +13.5 | +1.4% | 3,700 |
| 2009/03/27 | 950 | 992.5 | 939.5 | 969 | +39 | +4.2% | 2,800 |
| 2009/03/26 | 902.5 | 940.5 | 902.5 | 930 | +2.5 | +0.3% | 3,000 |
| 2009/03/25 | 925 | 928.5 | 924 | 927.5 | +3 | +0.3% | 8,400 |
| 2009/03/24 | 925 | 929.5 | 921.5 | 924.5 | -15 | -1.6% | 10,600 |
| 2009/03/23 | 918 | 948 | 918 | 939.5 | +22 | +2.4% | 4,400 |
| 2009/03/19 | 939 | 939 | 894 | 917.5 | +17 | +1.9% | 3,000 |
| 2009/03/18 | 893 | 901.5 | 872.5 | 900.5 | +13 | +1.5% | 3,300 |
| 2009/03/17 | 866 | 888.5 | 865 | 887.5 | +18 | +2.1% | 4,600 |
| 2009/03/16 | 865.5 | 880 | 860 | 869.5 | +9.5 | +1.1% | 4,700 |
| 2009/03/13 | 829 | 867 | 829 | 860 | -36 | -4% | 20,000 |
| 2009/03/12 | 900.5 | 907 | 896 | 896 | -24.5 | -2.7% | 5,700 |
| 2009/03/11 | 939.5 | 950 | 900.5 | 920.5 | -5 | -0.5% | 4,600 |
| 2009/03/10 | 950.5 | 950.5 | 910 | 925.5 | -54 | -5.5% | 5,100 |
| 2009/03/09 | 957.5 | 981 | 957.5 | 979.5 | -8 | -0.8% | 3,600 |
| 2009/03/06 | 987.5 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 5,500 |
| 2009/03/05 | 1,000 | 1,010 | 996 | 1,000 | +0.5 | +0.1% | 16,200 |
| 2009/03/04 | 980 | 1,000 | 980 | 999.5 | +11.5 | +1.2% | 1,800 |
| 2009/03/03 | 985 | 988 | 985 | 988 | ±0 | ±0% | 2,100 |
| 2009/03/02 | 997.5 | 997.5 | 985 | 988 | -12 | -1.2% | 4,300 |
| 2009/02/27 | 999.5 | 1,000 | 985 | 1,000 | +5 | +0.5% | 4,500 |
| 2009/02/26 | 994 | 999.5 | 993.5 | 995 | +1 | +0.1% | 3,800 |
| 2009/02/25 | 1,000 | 1,000 | 973 | 994 | -4.5 | -0.5% | 6,200 |
| 2009/02/24 | 979.5 | 999.5 | 979.5 | 998.5 | +13.5 | +1.4% | 2,800 |
| 2009/02/23 | 960 | 985 | 955.5 | 985 | +6 | +0.6% | 3,400 |
| 2009/02/20 | 1,000 | 1,000 | 977.5 | 979 | -15 | -1.5% | 3,100 |
| 2009/02/19 | 986 | 994 | 980 | 994 | +8 | +0.8% | 1,400 |
| 2009/02/18 | 955 | 999.5 | 955 | 986 | -8 | -0.8% | 3,400 |
| 2009/02/17 | 1,002.5 | 1,002.5 | 985 | 994 | -8.5 | -0.8% | 3,500 |
| 2009/02/16 | 989 | 1,007.5 | 974.5 | 1,002.5 | +36 | +3.7% | 6,500 |
| 2009/02/13 | 957 | 981 | 957 | 966.5 | +9.5 | +1% | 3,900 |
| 2009/02/12 | 960 | 961 | 955 | 957 | -13.5 | -1.4% | 2,500 |
| 2009/02/10 | 990 | 990 | 950 | 970.5 | -17.5 | -1.8% | 3,100 |
| 2009/02/09 | 987.5 | 1,000 | 986 | 988 | ±0 | ±0% | 1,400 |
| 2009/02/06 | 967.5 | 999.5 | 967.5 | 988 | -14.5 | -1.4% | 1,300 |
| 2009/02/05 | 1,010 | 1,010 | 997.5 | 1,002.5 | -2.5 | -0.2% | 4,300 |
| 2009/02/04 | 995 | 1,010 | 980.5 | 1,005 | +9.5 | +1% | 3,100 |
| 2009/02/03 | 969.5 | 1,000 | 969.5 | 995.5 | +16 | +1.6% | 3,100 |
| 2009/02/02 | 969 | 983.5 | 968.5 | 979.5 | -4.5 | -0.5% | 3,200 |
| 2009/01/30 | 988.5 | 988.5 | 975 | 984 | -16 | -1.6% | 3,700 |
| 2009/01/29 | 999.5 | 1,005 | 986 | 1,000 | +14 | +1.4% | 6,800 |
| 2009/01/28 | 991.5 | 993 | 967.5 | 986 | -6.5 | -0.7% | 2,600 |
| 2009/01/27 | 998.5 | 999.5 | 982.5 | 992.5 | +24 | +2.5% | 5,300 |
| 2009/01/26 | 949.5 | 975 | 949.5 | 968.5 | +14 | +1.5% | 3,600 |
| 2009/01/23 | 964 | 964 | 935 | 954.5 | +5 | +0.5% | 6,100 |
| 2009/01/22 | 967 | 967 | 935.5 | 949.5 | +5.5 | +0.6% | 1,800 |
| 2009/01/21 | 935 | 953.5 | 935 | 944 | -3.5 | -0.4% | 8,800 |
| 2009/01/20 | 937 | 955 | 937 | 947.5 | -19.5 | -2% | 5,800 |
| 2009/01/19 | 987.5 | 996.5 | 960 | 967 | -20.5 | -2.1% | 5,000 |
| 2009/01/16 | 983.5 | 1,000 | 981.5 | 987.5 | -11 | -1.1% | 5,600 |
4001～
4050
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
