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 |
|---|---|---|---|---|---|---|---|
| 2008/03/19 | 890 | 920 | 889.5 | 913.5 | +24 | +2.7% | 8,000 |
| 2008/03/18 | 890 | 928 | 850.5 | 889.5 | -7 | -0.8% | 11,900 |
| 2008/03/17 | 907.5 | 907.5 | 890 | 896.5 | -23.5 | -2.6% | 23,400 |
| 2008/03/14 | 1,000 | 1,020 | 902.5 | 920 | -117.5 | -11.3% | 45,800 |
| 2008/03/13 | 1,037.5 | 1,040 | 1,035 | 1,037.5 | -37.5 | -3.5% | 7,800 |
| 2008/03/12 | 1,075 | 1,087.5 | 1,072.5 | 1,075 | +45 | +4.4% | 7,700 |
| 2008/03/11 | 1,085 | 1,085 | 1,017.5 | 1,030 | -35 | -3.3% | 13,600 |
| 2008/03/10 | 1,100 | 1,105 | 1,065 | 1,065 | -40 | -3.6% | 6,500 |
| 2008/03/07 | 1,127.5 | 1,127.5 | 1,100 | 1,105 | -27.5 | -2.4% | 3,200 |
| 2008/03/06 | 1,115 | 1,145 | 1,115 | 1,132.5 | -2.5 | -0.2% | 9,800 |
| 2008/03/05 | 1,127.5 | 1,137.5 | 1,120 | 1,135 | +7.5 | +0.7% | 2,400 |
| 2008/03/04 | 1,140 | 1,165 | 1,127.5 | 1,127.5 | -27.5 | -2.4% | 6,700 |
| 2008/03/03 | 1,170 | 1,170 | 1,135 | 1,155 | -35 | -2.9% | 3,700 |
| 2008/02/29 | 1,190 | 1,230 | 1,182.5 | 1,190 | ±0 | ±0% | 5,900 |
| 2008/02/28 | 1,145 | 1,200 | 1,145 | 1,190 | +27.5 | +2.4% | 6,100 |
| 2008/02/27 | 1,185 | 1,190 | 1,160 | 1,162.5 | +57.5 | +5.2% | 9,000 |
| 2008/02/26 | 1,150 | 1,150 | 1,097.5 | 1,105 | -57.5 | -4.9% | 20,900 |
| 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 |
4251～
4300
件表示中 / 6047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 | 450,000円 | +11.3% | +4.7% | 2.89% | 14.90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 |
| ＫＯＡ | 105,400円 | +4.8% | +38.4% | 2.85% | 35.26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 |
| ミツバ | 86,400円 | -2.7% | -24.2% | 1.74% | 4.42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 |
| ヨコオ | 157,200円 | +6.2% | +27.4% | 3.05% | 10.47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 | 38,900円 | -3.6% | -4.9% | 3.60% | 9.60倍 | 0.54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
