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 |
|---|---|---|---|---|---|---|---|
| 2005/06/01 | 3,295 | 3,295 | 3,240 | 3,275 | -25 | -0.8% | 17,300 |
| 2005/05/31 | 3,205 | 3,315 | 3,195 | 3,300 | +75 | +2.3% | 22,100 |
| 2005/05/30 | 3,215 | 3,225 | 3,195 | 3,225 | +10 | +0.3% | 29,300 |
| 2005/05/27 | 3,185 | 3,215 | 3,180 | 3,215 | +35 | +1.1% | 18,600 |
| 2005/05/26 | 3,200 | 3,210 | 3,180 | 3,180 | -25 | -0.8% | 18,700 |
| 2005/05/25 | 3,210 | 3,225 | 3,200 | 3,205 | -5 | -0.2% | 17,500 |
| 2005/05/24 | 3,260 | 3,285 | 3,200 | 3,210 | -45 | -1.4% | 8,000 |
| 2005/05/23 | 3,225 | 3,265 | 3,200 | 3,255 | +65 | +2% | 16,000 |
| 2005/05/20 | 3,230 | 3,230 | 3,175 | 3,190 | -60 | -1.8% | 25,000 |
| 2005/05/19 | 3,280 | 3,280 | 3,235 | 3,250 | -20 | -0.6% | 32,500 |
| 2005/05/18 | 3,275 | 3,285 | 3,265 | 3,270 | -5 | -0.2% | 28,100 |
| 2005/05/17 | 3,300 | 3,340 | 3,270 | 3,275 | +15 | +0.5% | 10,400 |
| 2005/05/16 | 3,385 | 3,405 | 3,260 | 3,260 | -120 | -3.6% | 9,100 |
| 2005/05/13 | 3,425 | 3,440 | 3,355 | 3,380 | -60 | -1.7% | 9,500 |
| 2005/05/12 | 3,460 | 3,460 | 3,425 | 3,440 | -20 | -0.6% | 10,400 |
| 2005/05/11 | 3,425 | 3,460 | 3,425 | 3,460 | +5 | +0.1% | 7,600 |
| 2005/05/10 | 3,450 | 3,465 | 3,440 | 3,455 | +10 | +0.3% | 8,000 |
| 2005/05/09 | 3,435 | 3,465 | 3,425 | 3,445 | -5 | -0.1% | 7,200 |
| 2005/05/06 | 3,460 | 3,465 | 3,405 | 3,450 | -30 | -0.9% | 16,400 |
| 2005/05/02 | 3,470 | 3,490 | 3,450 | 3,480 | +60 | +1.8% | 13,800 |
| 2005/04/28 | 3,420 | 3,445 | 3,415 | 3,420 | -30 | -0.9% | 5,400 |
| 2005/04/27 | 3,445 | 3,455 | 3,410 | 3,450 | +5 | +0.1% | 5,400 |
| 2005/04/26 | 3,440 | 3,465 | 3,435 | 3,445 | +5 | +0.1% | 5,500 |
| 2005/04/25 | 3,505 | 3,505 | 3,440 | 3,440 | +5 | +0.1% | 5,700 |
| 2005/04/22 | 3,480 | 3,490 | 3,400 | 3,435 | +5 | +0.1% | 15,700 |
| 2005/04/21 | 3,495 | 3,495 | 3,385 | 3,430 | -65 | -1.9% | 21,400 |
| 2005/04/20 | 3,535 | 3,535 | 3,475 | 3,495 | +5 | +0.1% | 11,300 |
| 2005/04/19 | 3,455 | 3,575 | 3,440 | 3,490 | +85 | +2.5% | 34,500 |
| 2005/04/18 | 3,460 | 3,465 | 3,305 | 3,405 | -70 | -2% | 25,300 |
| 2005/04/15 | 3,475 | 3,495 | 3,465 | 3,475 | -20 | -0.6% | 15,200 |
| 2005/04/14 | 3,480 | 3,495 | 3,455 | 3,495 | -20 | -0.6% | 13,800 |
| 2005/04/13 | 3,525 | 3,525 | 3,470 | 3,515 | -5 | -0.1% | 17,800 |
| 2005/04/12 | 3,480 | 3,535 | 3,465 | 3,520 | +15 | +0.4% | 36,200 |
| 2005/04/11 | 3,500 | 3,520 | 3,480 | 3,505 | -35 | -1% | 17,200 |
| 2005/04/08 | 3,550 | 3,560 | 3,500 | 3,540 | -35 | -1% | 20,800 |
| 2005/04/07 | 3,590 | 3,595 | 3,530 | 3,575 | -15 | -0.4% | 15,400 |
| 2005/04/06 | 3,535 | 3,595 | 3,525 | 3,590 | +70 | +2% | 23,100 |
| 2005/04/05 | 3,525 | 3,580 | 3,405 | 3,520 | -15 | -0.4% | 34,000 |
| 2005/04/04 | 3,520 | 3,665 | 3,500 | 3,535 | +15 | +0.4% | 57,500 |
| 2005/04/01 | 3,415 | 3,520 | 3,390 | 3,520 | -145 | -4% | 79,700 |
| 2005/03/31 | 3,325 | 3,665 | 3,325 | 3,665 | +365 | +11.1% | 93,300 |
| 2005/03/30 | 3,295 | 3,310 | 3,275 | 3,300 | +30 | +0.9% | 19,100 |
| 2005/03/29 | 3,300 | 3,345 | 3,250 | 3,270 | +20 | +0.6% | 45,800 |
| 2005/03/28 | 3,200 | 3,250 | 3,200 | 3,250 | +50 | +1.6% | 20,900 |
| 2005/03/25 | 3,200 | 3,200 | 3,180 | 3,200 | +5 | +0.2% | 10,800 |
| 2005/03/24 | 3,205 | 3,220 | 3,175 | 3,195 | +15 | +0.5% | 20,700 |
| 2005/03/23 | 3,200 | 3,220 | 3,150 | 3,180 | -25 | -0.8% | 38,500 |
| 2005/03/22 | 3,195 | 3,225 | 3,180 | 3,205 | -5 | -0.2% | 71,000 |
| 2005/03/18 | 3,235 | 3,245 | 3,200 | 3,210 | +20 | +0.6% | 30,600 |
| 2005/03/17 | 3,120 | 3,250 | 3,120 | 3,190 | +65 | +2.1% | 49,600 |
4951～
5000
件表示中 / 6057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 | - | +11.3% | +4.7% | - | - | - |
|
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 |
| アイコム | - | +6.8% | +14.3% | - | - | - |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| ＫＯＡ | - | +4.8% | +38.4% | - | - | - |
|
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 |
| テラプロ | - | +9.2% | +11.3% | - | - | - |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| ＴＯＡ | - | +7.7% | +19.9% | - | - | - |
|
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
