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 |
|---|---|---|---|---|---|---|---|
| 2005/01/26 | 3,430 | 3,450 | 3,375 | 3,375 | -70 | -2% | 12,600 |
| 2005/01/25 | 3,495 | 3,495 | 3,445 | 3,445 | -35 | -1% | 9,000 |
| 2005/01/24 | 3,500 | 3,500 | 3,450 | 3,480 | ±0 | ±0% | 6,100 |
| 2005/01/21 | 3,445 | 3,485 | 3,445 | 3,480 | +45 | +1.3% | 7,000 |
| 2005/01/20 | 3,430 | 3,470 | 3,430 | 3,435 | -30 | -0.9% | 3,500 |
| 2005/01/19 | 3,445 | 3,500 | 3,425 | 3,465 | +25 | +0.7% | 5,700 |
| 2005/01/18 | 3,450 | 3,480 | 3,425 | 3,440 | -30 | -0.9% | 10,100 |
| 2005/01/17 | 3,465 | 3,480 | 3,450 | 3,470 | +5 | +0.1% | 4,400 |
| 2005/01/14 | 3,470 | 3,485 | 3,425 | 3,465 | +5 | +0.1% | 8,300 |
| 2005/01/13 | 3,485 | 3,515 | 3,435 | 3,460 | -30 | -0.9% | 9,200 |
| 2005/01/12 | 3,495 | 3,525 | 3,475 | 3,490 | -25 | -0.7% | 11,900 |
| 2005/01/11 | 3,595 | 3,595 | 3,505 | 3,515 | -35 | -1% | 15,500 |
| 2005/01/07 | 3,550 | 3,590 | 3,550 | 3,550 | -15 | -0.4% | 4,200 |
| 2005/01/06 | 3,600 | 3,600 | 3,550 | 3,565 | +50 | +1.4% | 2,700 |
| 2005/01/05 | 3,575 | 3,575 | 3,515 | 3,515 | -60 | -1.7% | 4,700 |
| 2005/01/04 | 3,585 | 3,595 | 3,475 | 3,575 | -25 | -0.7% | 7,800 |
| 2004/12/30 | 3,600 | 3,600 | 3,545 | 3,600 | +60 | +1.7% | 6,000 |
| 2004/12/29 | 3,525 | 3,560 | 3,520 | 3,540 | -5 | -0.1% | 7,700 |
| 2004/12/28 | 3,520 | 3,600 | 3,520 | 3,545 | +25 | +0.7% | 5,500 |
| 2004/12/27 | 3,670 | 3,670 | 3,500 | 3,520 | -50 | -1.4% | 10,900 |
| 2004/12/24 | 3,575 | 3,625 | 3,545 | 3,570 | +45 | +1.3% | 14,000 |
| 2004/12/22 | 3,520 | 3,550 | 3,490 | 3,525 | +30 | +0.9% | 14,400 |
| 2004/12/21 | 3,390 | 3,500 | 3,390 | 3,495 | +130 | +3.9% | 13,600 |
| 2004/12/20 | 3,390 | 3,400 | 3,350 | 3,365 | +25 | +0.7% | 9,600 |
| 2004/12/17 | 3,325 | 3,375 | 3,300 | 3,340 | +55 | +1.7% | 7,300 |
| 2004/12/16 | 3,285 | 3,325 | 3,230 | 3,285 | +5 | +0.2% | 17,600 |
| 2004/12/15 | 3,295 | 3,325 | 3,275 | 3,280 | +5 | +0.2% | 11,500 |
| 2004/12/14 | 3,310 | 3,310 | 3,200 | 3,275 | +65 | +2% | 11,200 |
| 2004/12/13 | 3,310 | 3,350 | 3,200 | 3,210 | -80 | -2.4% | 20,600 |
| 2004/12/10 | 3,325 | 3,350 | 3,200 | 3,290 | -135 | -3.9% | 46,000 |
| 2004/12/09 | 3,525 | 3,550 | 3,400 | 3,425 | -100 | -2.8% | 13,000 |
| 2004/12/08 | 3,515 | 3,525 | 3,515 | 3,525 | +10 | +0.3% | 500 |
| 2004/12/07 | 3,550 | 3,570 | 3,515 | 3,515 | +5 | +0.1% | 3,400 |
| 2004/12/06 | 3,525 | 3,550 | 3,500 | 3,510 | -30 | -0.8% | 6,700 |
| 2004/12/03 | 3,565 | 3,590 | 3,500 | 3,540 | -35 | -1% | 11,800 |
| 2004/12/02 | 3,660 | 3,660 | 3,540 | 3,575 | ±0 | ±0% | 12,700 |
| 2004/12/01 | 3,625 | 3,625 | 3,540 | 3,575 | -90 | -2.5% | 10,000 |
| 2004/11/30 | 3,610 | 3,685 | 3,610 | 3,665 | -45 | -1.2% | 2,700 |
| 2004/11/29 | 3,660 | 3,730 | 3,650 | 3,710 | +30 | +0.8% | 5,900 |
| 2004/11/26 | 3,675 | 3,725 | 3,600 | 3,680 | -55 | -1.5% | 5,200 |
| 2004/11/25 | 3,700 | 3,745 | 3,680 | 3,735 | -15 | -0.4% | 3,500 |
| 2004/11/24 | 3,765 | 3,765 | 3,750 | 3,750 | -15 | -0.4% | 4,400 |
| 2004/11/22 | 3,780 | 3,780 | 3,695 | 3,765 | -15 | -0.4% | 7,600 |
| 2004/11/19 | 3,810 | 3,810 | 3,770 | 3,780 | +15 | +0.4% | 4,900 |
| 2004/11/18 | 3,815 | 3,835 | 3,765 | 3,765 | ±0 | ±0% | 6,000 |
| 2004/11/17 | 3,790 | 3,845 | 3,765 | 3,765 | -20 | -0.5% | 4,800 |
| 2004/11/16 | 3,850 | 3,850 | 3,765 | 3,785 | -65 | -1.7% | 4,200 |
| 2004/11/15 | 3,835 | 3,850 | 3,755 | 3,850 | +50 | +1.3% | 3,900 |
| 2004/11/12 | 3,700 | 3,800 | 3,700 | 3,800 | +85 | +2.3% | 5,400 |
| 2004/11/11 | 3,795 | 3,795 | 3,705 | 3,715 | -45 | -1.2% | 3,700 |
5001～
5050
件表示中 / 6023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 | 433,000円 | +11.3% | +4.7% | 3.00% | 14.40倍 | 1.38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 |
| ミツバ | 83,000円 | -2.7% | -24.2% | 1.81% | 4.24倍 | 0.45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 |
| 東光高岳 | 234,300円 | +1.3% | 0.0% | 3.16% | 9.64倍 | 0.62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 |
| ＢＵＦＦＡＬＯ | 229,800円 | -26.0% | -50.2% | 3.48% | 9.12倍 | 0.65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 |
| 遠藤照 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.53倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
