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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 4,850 | 4,880 | 4,810 | 4,815 | -35 | -0.7% | 10,000 |
| 2025/10/30 | 4,790 | 4,890 | 4,770 | 4,850 | +60 | +1.3% | 19,700 |
| 2025/10/29 | 4,825 | 4,870 | 4,780 | 4,790 | -45 | -0.9% | 21,200 |
| 2025/10/28 | 4,870 | 4,900 | 4,815 | 4,835 | -65 | -1.3% | 12,200 |
| 2025/10/27 | 4,835 | 4,900 | 4,835 | 4,900 | +85 | +1.8% | 15,900 |
| 2025/10/24 | 4,815 | 4,840 | 4,805 | 4,815 | ±0 | ±0% | 6,300 |
| 2025/10/23 | 4,810 | 4,855 | 4,800 | 4,815 | +5 | +0.1% | 9,100 |
| 2025/10/22 | 4,755 | 4,820 | 4,755 | 4,810 | +55 | +1.2% | 17,400 |
| 2025/10/21 | 4,760 | 4,780 | 4,750 | 4,755 | -5 | -0.1% | 4,300 |
| 2025/10/20 | 4,715 | 4,765 | 4,715 | 4,760 | +55 | +1.2% | 8,800 |
| 2025/10/17 | 4,740 | 4,740 | 4,670 | 4,705 | -35 | -0.7% | 19,800 |
| 2025/10/16 | 4,715 | 4,780 | 4,715 | 4,740 | +25 | +0.5% | 19,400 |
| 2025/10/15 | 4,615 | 4,730 | 4,615 | 4,715 | +105 | +2.3% | 11,700 |
| 2025/10/14 | 4,590 | 4,660 | 4,580 | 4,610 | +5 | +0.1% | 19,600 |
| 2025/10/10 | 4,610 | 4,635 | 4,590 | 4,605 | -55 | -1.2% | 9,700 |
| 2025/10/09 | 4,610 | 4,680 | 4,610 | 4,660 | +50 | +1.1% | 8,400 |
| 2025/10/08 | 4,710 | 4,710 | 4,610 | 4,610 | -80 | -1.7% | 12,400 |
| 2025/10/07 | 4,650 | 4,705 | 4,620 | 4,690 | +10 | +0.2% | 16,800 |
| 2025/10/06 | 4,630 | 4,700 | 4,605 | 4,680 | +80 | +1.7% | 28,200 |
| 2025/10/03 | 4,540 | 4,615 | 4,540 | 4,600 | +40 | +0.9% | 12,100 |
| 2025/10/02 | 4,590 | 4,620 | 4,545 | 4,560 | -15 | -0.3% | 10,700 |
| 2025/10/01 | 4,625 | 4,640 | 4,575 | 4,575 | -60 | -1.3% | 14,900 |
| 2025/09/30 | 4,685 | 4,685 | 4,635 | 4,635 | -50 | -1.1% | 13,300 |
| 2025/09/29 | 4,665 | 4,700 | 4,650 | 4,685 | +10 | +0.2% | 15,400 |
| 2025/09/26 | 4,635 | 4,695 | 4,635 | 4,675 | +5 | +0.1% | 11,600 |
| 2025/09/25 | 4,620 | 4,700 | 4,620 | 4,670 | +20 | +0.4% | 10,500 |
| 2025/09/24 | 4,625 | 4,680 | 4,625 | 4,650 | +25 | +0.5% | 7,600 |
| 2025/09/22 | 4,645 | 4,660 | 4,620 | 4,625 | -20 | -0.4% | 7,700 |
| 2025/09/19 | 4,685 | 4,705 | 4,620 | 4,645 | -40 | -0.9% | 21,300 |
| 2025/09/18 | 4,695 | 4,695 | 4,650 | 4,685 | -10 | -0.2% | 12,600 |
| 2025/09/17 | 4,660 | 4,710 | 4,640 | 4,695 | +35 | +0.8% | 11,100 |
| 2025/09/16 | 4,580 | 4,695 | 4,580 | 4,660 | +80 | +1.7% | 16,600 |
| 2025/09/12 | 4,590 | 4,665 | 4,570 | 4,580 | -10 | -0.2% | 28,800 |
| 2025/09/11 | 4,635 | 4,650 | 4,570 | 4,590 | -45 | -1% | 13,600 |
| 2025/09/10 | 4,650 | 4,670 | 4,610 | 4,635 | -15 | -0.3% | 11,300 |
| 2025/09/09 | 4,690 | 4,690 | 4,625 | 4,650 | -10 | -0.2% | 11,100 |
| 2025/09/08 | 4,665 | 4,730 | 4,640 | 4,660 | -5 | -0.1% | 18,200 |
| 2025/09/05 | 4,600 | 4,690 | 4,600 | 4,665 | +75 | +1.6% | 13,100 |
| 2025/09/04 | 4,610 | 4,640 | 4,590 | 4,590 | -20 | -0.4% | 15,200 |
| 2025/09/03 | 4,635 | 4,670 | 4,605 | 4,610 | -10 | -0.2% | 14,400 |
| 2025/09/02 | 4,680 | 4,680 | 4,620 | 4,620 | +10 | +0.2% | 10,400 |
| 2025/09/01 | 4,615 | 4,630 | 4,580 | 4,610 | -5 | -0.1% | 9,600 |
| 2025/08/29 | 4,590 | 4,660 | 4,585 | 4,615 | +25 | +0.5% | 11,900 |
| 2025/08/28 | 4,555 | 4,655 | 4,545 | 4,590 | +25 | +0.5% | 20,800 |
| 2025/08/27 | 4,550 | 4,600 | 4,540 | 4,565 | -10 | -0.2% | 13,800 |
| 2025/08/26 | 4,540 | 4,625 | 4,540 | 4,575 | +35 | +0.8% | 20,800 |
| 2025/08/25 | 4,560 | 4,625 | 4,540 | 4,540 | -30 | -0.7% | 18,100 |
| 2025/08/22 | 4,640 | 4,650 | 4,570 | 4,570 | -70 | -1.5% | 16,000 |
| 2025/08/21 | 4,650 | 4,665 | 4,600 | 4,640 | -10 | -0.2% | 15,700 |
| 2025/08/20 | 4,595 | 4,680 | 4,595 | 4,650 | ±0 | ±0% | 8,900 |
1～
50
件表示中 / 6108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 | 481,500円 | +11.3% | +4.7% | 2.70% | 15.73倍 | 1.51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 |
| ＴＯＡ | 126,500円 | +7.7% | +19.9% | 3.32% | 13.84倍 | 0.77倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| ＢＵＦＦＡＬＯ | 347,000円 | -26.0% | -50.2% | 2.31% | 13.11倍 | 0.93倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| かわでん | 902,000円 | +10.7% | +50.2% | 3.22% | 11.11倍 | 1.63倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| スミダコーポ | 112,200円 | 0.0% | +215.1% | 4.72% | 11.59倍 | 0.65倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
