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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 4,555 | 4,630 | 4,555 | 4,615 | +25 | +0.5% | 19,700 |
| 2025/08/14 | 4,475 | 4,590 | 4,475 | 4,590 | +105 | +2.3% | 24,900 |
| 2025/08/13 | 4,410 | 4,575 | 4,405 | 4,485 | +75 | +1.7% | 34,500 |
| 2025/08/12 | 4,350 | 4,495 | 4,320 | 4,410 | +70 | +1.6% | 44,100 |
| 2025/08/08 | 4,450 | 4,540 | 4,330 | 4,340 | -255 | -5.5% | 60,000 |
| 2025/08/07 | 4,630 | 4,645 | 4,570 | 4,595 | -35 | -0.8% | 22,800 |
| 2025/08/06 | 4,635 | 4,670 | 4,600 | 4,630 | +20 | +0.4% | 7,700 |
| 2025/08/05 | 4,500 | 4,645 | 4,490 | 4,610 | +120 | +2.7% | 17,900 |
| 2025/08/04 | 4,540 | 4,540 | 4,480 | 4,490 | -65 | -1.4% | 12,000 |
| 2025/08/01 | 4,550 | 4,570 | 4,525 | 4,555 | +5 | +0.1% | 8,800 |
| 2025/07/31 | 4,475 | 4,550 | 4,475 | 4,550 | +75 | +1.7% | 11,000 |
| 2025/07/30 | 4,470 | 4,500 | 4,455 | 4,475 | +5 | +0.1% | 12,900 |
| 2025/07/29 | 4,455 | 4,475 | 4,435 | 4,470 | +15 | +0.3% | 7,000 |
| 2025/07/28 | 4,465 | 4,485 | 4,435 | 4,455 | -15 | -0.3% | 10,200 |
| 2025/07/25 | 4,455 | 4,495 | 4,445 | 4,470 | -20 | -0.4% | 11,700 |
| 2025/07/24 | 4,470 | 4,490 | 4,460 | 4,490 | +20 | +0.4% | 11,800 |
| 2025/07/23 | 4,480 | 4,490 | 4,455 | 4,470 | +15 | +0.3% | 19,700 |
| 2025/07/22 | 4,460 | 4,495 | 4,440 | 4,455 | -40 | -0.9% | 15,700 |
| 2025/07/18 | 4,460 | 4,500 | 4,460 | 4,495 | +35 | +0.8% | 10,100 |
| 2025/07/17 | 4,490 | 4,505 | 4,460 | 4,460 | -30 | -0.7% | 9,000 |
| 2025/07/16 | 4,470 | 4,530 | 4,455 | 4,490 | -20 | -0.4% | 21,300 |
| 2025/07/15 | 4,540 | 4,540 | 4,450 | 4,510 | -20 | -0.4% | 21,600 |
| 2025/07/14 | 4,465 | 4,580 | 4,455 | 4,530 | +70 | +1.6% | 20,200 |
| 2025/07/11 | 4,460 | 4,490 | 4,450 | 4,460 | +25 | +0.6% | 16,500 |
| 2025/07/10 | 4,405 | 4,455 | 4,405 | 4,435 | +30 | +0.7% | 23,200 |
| 2025/07/09 | 4,460 | 4,500 | 4,405 | 4,405 | -40 | -0.9% | 13,700 |
| 2025/07/08 | 4,370 | 4,450 | 4,365 | 4,445 | +95 | +2.2% | 18,800 |
| 2025/07/07 | 4,325 | 4,365 | 4,325 | 4,350 | ±0 | ±0% | 11,800 |
| 2025/07/04 | 4,365 | 4,385 | 4,335 | 4,350 | ±0 | ±0% | 13,900 |
| 2025/07/03 | 4,350 | 4,385 | 4,350 | 4,350 | ±0 | ±0% | 12,700 |
| 2025/07/02 | 4,330 | 4,375 | 4,300 | 4,350 | +45 | +1% | 16,900 |
| 2025/07/01 | 4,345 | 4,345 | 4,295 | 4,305 | -40 | -0.9% | 14,700 |
| 2025/06/30 | 4,330 | 4,360 | 4,315 | 4,345 | +15 | +0.3% | 12,000 |
| 2025/06/27 | 4,360 | 4,380 | 4,295 | 4,330 | +5 | +0.1% | 27,700 |
| 2025/06/26 | 4,275 | 4,340 | 4,275 | 4,325 | +55 | +1.3% | 22,200 |
| 2025/06/25 | 4,215 | 4,295 | 4,215 | 4,270 | +55 | +1.3% | 26,400 |
| 2025/06/24 | 4,140 | 4,240 | 4,130 | 4,215 | +80 | +1.9% | 25,500 |
| 2025/06/23 | 4,200 | 4,230 | 4,120 | 4,135 | -60 | -1.4% | 28,700 |
| 2025/06/20 | 4,180 | 4,225 | 4,140 | 4,195 | +15 | +0.4% | 30,600 |
| 2025/06/19 | 4,235 | 4,310 | 4,150 | 4,180 | ±0 | ±0% | 30,000 |
| 2025/06/18 | 4,185 | 4,260 | 4,150 | 4,180 | +40 | +1% | 32,200 |
| 2025/06/17 | 3,990 | 4,155 | 3,990 | 4,140 | +145 | +3.6% | 23,000 |
| 2025/06/16 | 3,970 | 4,070 | 3,960 | 3,995 | +30 | +0.8% | 22,700 |
| 2025/06/13 | 4,035 | 4,045 | 3,965 | 3,965 | -75 | -1.9% | 14,700 |
| 2025/06/12 | 4,015 | 4,055 | 4,005 | 4,040 | +25 | +0.6% | 8,700 |
| 2025/06/11 | 4,000 | 4,145 | 3,995 | 4,015 | +50 | +1.3% | 24,100 |
| 2025/06/10 | 3,970 | 3,990 | 3,950 | 3,965 | -5 | -0.1% | 15,000 |
| 2025/06/09 | 3,980 | 4,000 | 3,955 | 3,970 | -30 | -0.8% | 12,500 |
| 2025/06/06 | 4,040 | 4,055 | 3,970 | 4,000 | -40 | -1% | 20,800 |
| 2025/06/05 | 4,010 | 4,080 | 4,010 | 4,040 | +35 | +0.9% | 13,200 |
1～
50
件表示中 / 6056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 | 461,500円 | +11.3% | +4.7% | 2.82% | 15.21倍 | 1.46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 | 109,700円 | +4.8% | +38.4% | 2.73% | 36.70倍 | 0.52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 |
| 市光工 | 42,500円 | -3.6% | -4.9% | 3.29% | 10.49倍 | 0.58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 |
| ＴＯＡ | 111,200円 | +7.7% | +19.9% | 3.78% | 12.17倍 | 0.68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 |
| 千代インテ | 310,500円 | -3.0% | -22.7% | 3.86% | 11.40倍 | 0.78倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
