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 |
|---|---|---|---|---|---|---|---|
| 2008/01/07 | 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 |
| 2007/12/06 | 1,645 | 1,650 | 1,605 | 1,640 | +25 | +1.5% | 6,300 |
| 2007/12/05 | 1,575 | 1,640 | 1,575 | 1,615 | -10 | -0.6% | 5,200 |
| 2007/12/04 | 1,655 | 1,675 | 1,625 | 1,625 | -25 | -1.5% | 2,200 |
| 2007/12/03 | 1,625 | 1,660 | 1,625 | 1,650 | +30 | +1.9% | 4,800 |
| 2007/11/30 | 1,560 | 1,625 | 1,560 | 1,620 | +50 | +3.2% | 9,300 |
| 2007/11/29 | 1,520 | 1,570 | 1,520 | 1,570 | +25 | +1.6% | 7,400 |
| 2007/11/28 | 1,555 | 1,560 | 1,530 | 1,545 | -20 | -1.3% | 3,600 |
| 2007/11/27 | 1,545 | 1,570 | 1,545 | 1,565 | ±0 | ±0% | 7,500 |
| 2007/11/26 | 1,540 | 1,565 | 1,540 | 1,565 | +10 | +0.6% | 3,400 |
| 2007/11/22 | 1,545 | 1,560 | 1,545 | 1,555 | +15 | +1% | 9,100 |
| 2007/11/21 | 1,550 | 1,565 | 1,525 | 1,540 | -25 | -1.6% | 8,300 |
| 2007/11/20 | 1,600 | 1,605 | 1,560 | 1,565 | -60 | -3.7% | 9,500 |
| 2007/11/19 | 1,610 | 1,630 | 1,605 | 1,625 | +25 | +1.6% | 4,000 |
| 2007/11/16 | 1,590 | 1,610 | 1,585 | 1,600 | +15 | +0.9% | 5,300 |
| 2007/11/15 | 1,570 | 1,600 | 1,565 | 1,585 | +20 | +1.3% | 6,500 |
| 2007/11/14 | 1,570 | 1,570 | 1,555 | 1,565 | -5 | -0.3% | 6,700 |
| 2007/11/13 | 1,550 | 1,585 | 1,550 | 1,570 | +30 | +1.9% | 7,200 |
| 2007/11/12 | 1,515 | 1,565 | 1,515 | 1,540 | -35 | -2.2% | 9,300 |
| 2007/11/09 | 1,545 | 1,645 | 1,545 | 1,575 | +87.5 | +5.9% | 15,500 |
| 2007/11/08 | 1,475 | 1,515 | 1,475 | 1,487.5 | +10 | +0.7% | 16,500 |
| 2007/11/07 | 1,640 | 1,640 | 1,465 | 1,477.5 | -157.5 | -9.6% | 18,700 |
| 2007/11/06 | 1,665 | 1,695 | 1,630 | 1,635 | -130 | -7.4% | 22,300 |
| 2007/11/05 | 1,795 | 1,815 | 1,765 | 1,765 | -45 | -2.5% | 5,200 |
| 2007/11/02 | 1,825 | 1,840 | 1,810 | 1,810 | -35 | -1.9% | 2,200 |
| 2007/11/01 | 1,825 | 1,845 | 1,820 | 1,845 | +10 | +0.5% | 3,800 |
| 2007/10/31 | 1,840 | 1,850 | 1,830 | 1,835 | +10 | +0.5% | 2,300 |
| 2007/10/30 | 1,820 | 1,850 | 1,820 | 1,825 | -15 | -0.8% | 4,200 |
| 2007/10/29 | 1,825 | 1,845 | 1,825 | 1,840 | +15 | +0.8% | 4,500 |
| 2007/10/26 | 1,850 | 1,850 | 1,825 | 1,825 | -20 | -1.1% | 3,300 |
| 2007/10/25 | 1,895 | 1,895 | 1,845 | 1,845 | ±0 | ±0% | 5,600 |
| 2007/10/24 | 1,845 | 1,870 | 1,845 | 1,845 | ±0 | ±0% | 3,900 |
| 2007/10/23 | 1,825 | 1,865 | 1,825 | 1,845 | +25 | +1.4% | 1,400 |
| 2007/10/22 | 1,825 | 1,835 | 1,815 | 1,820 | -10 | -0.5% | 4,500 |
4301～
4350
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 | 105,300円 | +4.8% | +38.4% | 2.85% | 35.22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 | 86,300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 | 157,100円 | +6.2% | +27.4% | 3.06% | 10.46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
