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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 4,065 | 4,200 | 4,055 | 4,190 | +125 | +3.1% | 26,400 |
| 2025/05/02 | 4,065 | 4,095 | 4,050 | 4,065 | ±0 | ±0% | 13,300 |
| 2025/05/01 | 4,065 | 4,115 | 4,065 | 4,065 | -50 | -1.2% | 10,400 |
| 2025/04/30 | 4,015 | 4,115 | 4,015 | 4,115 | +100 | +2.5% | 15,200 |
| 2025/04/28 | 4,075 | 4,085 | 4,015 | 4,015 | -60 | -1.5% | 16,600 |
| 2025/04/25 | 4,020 | 4,090 | 3,995 | 4,075 | +35 | +0.9% | 14,500 |
| 2025/04/24 | 4,120 | 4,130 | 4,035 | 4,040 | -75 | -1.8% | 13,400 |
| 2025/04/23 | 4,095 | 4,120 | 4,075 | 4,115 | +45 | +1.1% | 16,600 |
| 2025/04/22 | 4,050 | 4,075 | 4,030 | 4,070 | +45 | +1.1% | 21,000 |
| 2025/04/21 | 4,005 | 4,065 | 4,005 | 4,025 | -25 | -0.6% | 16,300 |
| 2025/04/18 | 3,980 | 4,050 | 3,970 | 4,050 | +110 | +2.8% | 35,300 |
| 2025/04/17 | 3,930 | 3,960 | 3,905 | 3,940 | +5 | +0.1% | 11,300 |
| 2025/04/16 | 3,910 | 3,955 | 3,895 | 3,935 | +40 | +1% | 12,800 |
| 2025/04/15 | 3,945 | 3,945 | 3,875 | 3,895 | -30 | -0.8% | 7,400 |
| 2025/04/14 | 3,900 | 3,955 | 3,900 | 3,925 | +25 | +0.6% | 18,700 |
| 2025/04/11 | 3,750 | 3,900 | 3,745 | 3,900 | +80 | +2.1% | 19,500 |
| 2025/04/10 | 3,775 | 3,830 | 3,710 | 3,820 | +255 | +7.2% | 28,500 |
| 2025/04/09 | 3,620 | 3,620 | 3,525 | 3,565 | -55 | -1.5% | 29,300 |
| 2025/04/08 | 3,540 | 3,645 | 3,490 | 3,620 | +265 | +7.9% | 38,100 |
| 2025/04/07 | 3,400 | 3,540 | 3,340 | 3,355 | -285 | -7.8% | 53,900 |
| 2025/04/04 | 3,765 | 3,815 | 3,540 | 3,640 | -140 | -3.7% | 45,600 |
| 2025/04/03 | 3,680 | 3,800 | 3,680 | 3,780 | -30 | -0.8% | 21,300 |
| 2025/04/02 | 3,870 | 3,870 | 3,805 | 3,810 | -60 | -1.6% | 9,900 |
| 2025/04/01 | 3,885 | 3,920 | 3,855 | 3,870 | +15 | +0.4% | 13,600 |
| 2025/03/31 | 3,850 | 3,870 | 3,790 | 3,855 | -10 | -0.3% | 21,500 |
| 2025/03/28 | 3,855 | 3,935 | 3,835 | 3,865 | -85 | -2.2% | 28,500 |
| 2025/03/27 | 3,930 | 3,950 | 3,905 | 3,950 | +30 | +0.8% | 31,300 |
| 2025/03/26 | 3,935 | 3,945 | 3,895 | 3,920 | +10 | +0.3% | 23,200 |
| 2025/03/25 | 3,925 | 3,950 | 3,910 | 3,910 | -10 | -0.3% | 17,800 |
| 2025/03/24 | 3,970 | 3,980 | 3,915 | 3,920 | -50 | -1.3% | 24,400 |
| 2025/03/21 | 3,955 | 3,970 | 3,950 | 3,970 | +15 | +0.4% | 8,900 |
| 2025/03/19 | 3,925 | 3,965 | 3,920 | 3,955 | +30 | +0.8% | 8,600 |
| 2025/03/18 | 3,945 | 3,960 | 3,915 | 3,925 | -15 | -0.4% | 12,500 |
| 2025/03/17 | 3,925 | 3,970 | 3,925 | 3,940 | +15 | +0.4% | 8,700 |
| 2025/03/14 | 3,870 | 3,930 | 3,870 | 3,925 | +40 | +1% | 16,600 |
| 2025/03/13 | 3,930 | 4,020 | 3,885 | 3,885 | -25 | -0.6% | 38,200 |
| 2025/03/12 | 3,860 | 3,910 | 3,825 | 3,910 | +70 | +1.8% | 19,400 |
| 2025/03/11 | 3,840 | 3,865 | 3,800 | 3,840 | -40 | -1% | 17,200 |
| 2025/03/10 | 3,900 | 3,900 | 3,850 | 3,880 | +15 | +0.4% | 10,500 |
| 2025/03/07 | 3,875 | 3,915 | 3,835 | 3,865 | -10 | -0.3% | 22,100 |
| 2025/03/06 | 3,845 | 3,905 | 3,840 | 3,875 | +45 | +1.2% | 14,800 |
| 2025/03/05 | 3,825 | 3,855 | 3,775 | 3,830 | +75 | +2% | 24,700 |
| 2025/03/04 | 3,790 | 3,810 | 3,750 | 3,755 | -90 | -2.3% | 27,400 |
| 2025/03/03 | 3,800 | 3,875 | 3,800 | 3,845 | +150 | +4.1% | 17,500 |
| 2025/02/28 | 3,785 | 3,860 | 3,695 | 3,695 | -125 | -3.3% | 43,400 |
| 2025/02/27 | 3,785 | 3,825 | 3,765 | 3,820 | +35 | +0.9% | 8,000 |
| 2025/02/26 | 3,735 | 3,800 | 3,715 | 3,785 | +50 | +1.3% | 14,300 |
| 2025/02/25 | 3,740 | 3,770 | 3,670 | 3,735 | -35 | -0.9% | 29,900 |
| 2025/02/21 | 3,805 | 3,810 | 3,745 | 3,770 | -35 | -0.9% | 13,100 |
| 2025/02/20 | 3,805 | 3,840 | 3,775 | 3,805 | -20 | -0.5% | 13,800 |
1～
50
件表示中 / 5986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 | 419,000円 | +11.7% | +14.7% | 3.10% | 13.00倍 | 1.40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 |
| 東光高岳 | 227,400円 | +1.3% | 0.0% | 3.25% | 9.36倍 | 0.60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 |
| タムラ製 | 44,600円 | +5.0% | +0.9% | 2.91% | 10.73倍 | 0.59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 |
| エンプラス | 372,000円 | -0.2% | -44.9% | 2.15% | 15.65倍 | 0.59倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| ＴＯＡ | 103,400円 | +7.7% | +19.9% | 4.06% | 11.31倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
