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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,207.5 | 1,207.5 | 1,162.5 | 1,162.5 | +35 | +3.1% | 11,700 |
| 2008/02/22 | 1,135 | 1,135 | 1,117.5 | 1,127.5 | -25 | -2.2% | 4,800 |
| 2008/02/21 | 1,192.5 | 1,192.5 | 1,115 | 1,152.5 | ±0 | ±0% | 3,500 |
| 2008/02/20 | 1,207.5 | 1,207.5 | 1,152.5 | 1,152.5 | -55 | -4.6% | 7,800 |
| 2008/02/19 | 1,187.5 | 1,225 | 1,180 | 1,207.5 | +22.5 | +1.9% | 4,800 |
| 2008/02/18 | 1,205 | 1,205 | 1,155 | 1,185 | -17.5 | -1.5% | 13,200 |
| 2008/02/15 | 1,192.5 | 1,210 | 1,192.5 | 1,202.5 | -10 | -0.8% | 7,900 |
| 2008/02/14 | 1,200 | 1,217.5 | 1,175 | 1,212.5 | +10 | +0.8% | 9,500 |
| 2008/02/13 | 1,235 | 1,235 | 1,200 | 1,202.5 | -32.5 | -2.6% | 10,400 |
| 2008/02/12 | 1,237.5 | 1,255 | 1,232.5 | 1,235 | -22.5 | -1.8% | 6,700 |
| 2008/02/08 | 1,230 | 1,262.5 | 1,230 | 1,257.5 | +27.5 | +2.2% | 4,400 |
| 2008/02/07 | 1,220 | 1,240 | 1,210 | 1,230 | +30 | +2.5% | 2,600 |
| 2008/02/06 | 1,250 | 1,257.5 | 1,200 | 1,200 | -47.5 | -3.8% | 10,900 |
| 2008/02/05 | 1,225 | 1,250 | 1,205 | 1,247.5 | +7.5 | +0.6% | 9,400 |
| 2008/02/04 | 1,195 | 1,265 | 1,195 | 1,240 | +37.5 | +3.1% | 10,200 |
| 2008/02/01 | 1,232.5 | 1,237.5 | 1,150 | 1,202.5 | +7.5 | +0.6% | 14,100 |
| 2008/01/31 | 1,100 | 1,195 | 1,100 | 1,195 | +67.5 | +6% | 16,200 |
| 2008/01/30 | 1,102.5 | 1,145 | 1,102.5 | 1,127.5 | +5 | +0.4% | 14,300 |
| 2008/01/29 | 1,090 | 1,122.5 | 1,090 | 1,122.5 | +32.5 | +3% | 16,100 |
| 2008/01/28 | 1,052.5 | 1,142.5 | 1,050 | 1,090 | +40 | +3.8% | 23,600 |
| 2008/01/25 | 1,002.5 | 1,050 | 1,002.5 | 1,050 | +64.5 | +6.5% | 23,600 |
| 2008/01/24 | 1,017.5 | 1,025 | 958 | 985.5 | -52 | -5% | 46,000 |
| 2008/01/23 | 1,080 | 1,080 | 1,012.5 | 1,037.5 | -62.5 | -5.7% | 30,200 |
| 2008/01/22 | 1,125 | 1,127.5 | 1,090 | 1,100 | -85 | -7.2% | 25,400 |
| 2008/01/21 | 1,207.5 | 1,210 | 1,180 | 1,185 | -35 | -2.9% | 16,500 |
| 2008/01/18 | 1,212.5 | 1,232.5 | 1,205 | 1,220 | +7.5 | +0.6% | 22,800 |
| 2008/01/17 | 1,187.5 | 1,235 | 1,127.5 | 1,212.5 | +7.5 | +0.6% | 16,900 |
| 2008/01/16 | 1,212.5 | 1,267.5 | 1,205 | 1,205 | -62.5 | -4.9% | 18,500 |
| 2008/01/15 | 1,275 | 1,305 | 1,245 | 1,267.5 | +32.5 | +2.6% | 31,400 |
| 2008/01/11 | 1,225 | 1,272.5 | 1,225 | 1,235 | +30 | +2.5% | 21,800 |
| 2008/01/10 | 1,222.5 | 1,230 | 1,205 | 1,205 | -57.5 | -4.6% | 14,000 |
| 2008/01/09 | 1,225 | 1,267.5 | 1,192.5 | 1,262.5 | -15 | -1.2% | 26,500 |
| 2008/01/08 | 1,285 | 1,305 | 1,250 | 1,277.5 | -20 | -1.5% | 13,100 |
| 2008/01/07 | 1,380 | 1,380 | 1,275 | 1,297.5 | -95 | -6.8% | 20,500 |
| 2008/01/04 | 1,477.5 | 1,482.5 | 1,360 | 1,392.5 | -87.5 | -5.9% | 6,500 |
| 2007/12/28 | 1,525 | 1,525 | 1,450 | 1,480 | -95 | -6% | 10,200 |
| 2007/12/27 | 1,585 | 1,585 | 1,575 | 1,575 | -35 | -2.2% | 2,700 |
| 2007/12/26 | 1,600 | 1,610 | 1,580 | 1,610 | +10 | +0.6% | 4,900 |
| 2007/12/25 | 1,685 | 1,685 | 1,585 | 1,600 | -35 | -2.1% | 7,800 |
| 2007/12/21 | 1,630 | 1,640 | 1,570 | 1,635 | +40 | +2.5% | 16,100 |
| 2007/12/20 | 1,630 | 1,630 | 1,575 | 1,595 | -35 | -2.1% | 7,600 |
| 2007/12/19 | 1,640 | 1,645 | 1,630 | 1,630 | -15 | -0.9% | 3,400 |
| 2007/12/18 | 1,660 | 1,660 | 1,640 | 1,645 | +5 | +0.3% | 9,700 |
| 2007/12/17 | 1,665 | 1,675 | 1,625 | 1,640 | ±0 | ±0% | 10,000 |
| 2007/12/14 | 1,650 | 1,655 | 1,615 | 1,640 | +55 | +3.5% | 16,300 |
| 2007/12/13 | 1,615 | 1,625 | 1,585 | 1,585 | -45 | -2.8% | 4,400 |
| 2007/12/12 | 1,650 | 1,650 | 1,615 | 1,630 | ±0 | ±0% | 10,900 |
| 2007/12/11 | 1,585 | 1,635 | 1,585 | 1,630 | +65 | +4.2% | 5,400 |
| 2007/12/10 | 1,580 | 1,580 | 1,545 | 1,565 | -15 | -0.9% | 4,300 |
| 2007/12/07 | 1,615 | 1,645 | 1,550 | 1,580 | -60 | -3.7% | 16,500 |
4201～
4250
件表示中 / 5980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 | 404,000円 | +11.7% | +14.7% | 3.22% | 12.54倍 | 1.35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 |
| タムラ製 | 45,000円 | +5.0% | +0.9% | 2.89% | 10.83倍 | 0.60倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ミツバ | 80,300円 | -1.8% | -26.2% | 1.25% | 3.45倍 | 0.41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 |
| 東光高岳 | 208,500円 | -1.3% | -35.1% | 2.40% | 10.45倍 | 0.57倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 精工技研 | 334,500円 | +14.0% | +61.5% | 1.94% | 19.86倍 | 1.06倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
