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 |
|---|---|---|---|---|---|---|---|
| 2004/10/18 | 3,850 | 3,915 | 3,835 | 3,845 | -5 | -0.1% | 4,900 |
| 2004/10/15 | 3,865 | 3,945 | 3,830 | 3,850 | -15 | -0.4% | 7,500 |
| 2004/10/14 | 3,930 | 3,930 | 3,865 | 3,865 | -15 | -0.4% | 3,100 |
| 2004/10/13 | 4,015 | 4,015 | 3,850 | 3,880 | -35 | -0.9% | 7,700 |
| 2004/10/12 | 4,000 | 4,025 | 3,915 | 3,915 | -40 | -1% | 5,600 |
| 2004/10/08 | 3,950 | 4,075 | 3,950 | 3,955 | -30 | -0.8% | 9,300 |
| 2004/10/07 | 3,960 | 4,015 | 3,960 | 3,985 | -5 | -0.1% | 3,700 |
| 2004/10/06 | 3,960 | 4,045 | 3,950 | 3,990 | -50 | -1.2% | 9,700 |
| 2004/10/05 | 4,040 | 4,045 | 4,025 | 4,040 | +5 | +0.1% | 3,700 |
| 2004/10/04 | 4,045 | 4,050 | 4,020 | 4,035 | ±0 | ±0% | 10,300 |
| 2004/10/01 | 4,020 | 4,035 | 3,990 | 4,035 | +35 | +0.9% | 2,300 |
| 2004/09/30 | 3,985 | 4,035 | 3,950 | 4,000 | +25 | +0.6% | 7,200 |
| 2004/09/29 | 4,045 | 4,055 | 3,975 | 3,975 | -20 | -0.5% | 2,700 |
| 2004/09/28 | 3,990 | 3,995 | 3,900 | 3,995 | +5 | +0.1% | 12,900 |
| 2004/09/27 | 3,895 | 4,000 | 3,855 | 3,990 | +115 | +3% | 6,000 |
| 2004/09/24 | 3,995 | 3,995 | 3,875 | 3,875 | -100 | -2.5% | 4,900 |
| 2004/09/22 | 3,950 | 3,980 | 3,950 | 3,975 | +30 | +0.8% | 7,100 |
| 2004/09/21 | 3,875 | 3,980 | 3,860 | 3,945 | -30 | -0.8% | 2,600 |
| 2004/09/17 | 4,000 | 4,000 | 3,975 | 3,975 | -15 | -0.4% | 1,100 |
| 2004/09/16 | 3,995 | 4,000 | 3,985 | 3,990 | -55 | -1.4% | 2,800 |
| 2004/09/15 | 4,080 | 4,080 | 3,900 | 4,045 | -45 | -1.1% | 10,900 |
| 2004/09/14 | 4,105 | 4,105 | 4,090 | 4,090 | -10 | -0.2% | 3,000 |
| 2004/09/13 | 4,080 | 4,100 | 4,080 | 4,100 | +45 | +1.1% | 6,600 |
| 2004/09/10 | 4,060 | 4,060 | 4,030 | 4,055 | +5 | +0.1% | 16,200 |
| 2004/09/09 | 4,045 | 4,090 | 4,045 | 4,050 | ±0 | ±0% | 6,700 |
| 2004/09/08 | 4,040 | 4,075 | 4,040 | 4,050 | -30 | -0.7% | 3,500 |
| 2004/09/07 | 4,090 | 4,090 | 4,050 | 4,080 | -5 | -0.1% | 3,700 |
| 2004/09/06 | 4,045 | 4,095 | 4,020 | 4,085 | +10 | +0.2% | 7,300 |
| 2004/09/03 | 4,060 | 4,085 | 4,050 | 4,075 | -25 | -0.6% | 5,200 |
| 2004/09/02 | 4,105 | 4,125 | 4,055 | 4,100 | ±0 | ±0% | 6,300 |
| 2004/09/01 | 4,100 | 4,105 | 4,045 | 4,100 | ±0 | ±0% | 12,500 |
| 2004/08/31 | 4,050 | 4,120 | 4,035 | 4,100 | ±0 | ±0% | 14,100 |
| 2004/08/30 | 4,100 | 4,100 | 4,075 | 4,100 | +10 | +0.2% | 1,900 |
| 2004/08/27 | 4,100 | 4,115 | 4,090 | 4,090 | +15 | +0.4% | 4,800 |
| 2004/08/26 | 4,100 | 4,125 | 4,075 | 4,075 | -25 | -0.6% | 6,300 |
| 2004/08/25 | 4,100 | 4,100 | 4,070 | 4,100 | ±0 | ±0% | 6,500 |
| 2004/08/24 | 4,075 | 4,100 | 4,065 | 4,100 | ±0 | ±0% | 5,900 |
| 2004/08/23 | 4,120 | 4,120 | 4,075 | 4,100 | -25 | -0.6% | 3,200 |
| 2004/08/20 | 4,145 | 4,170 | 4,050 | 4,125 | +5 | +0.1% | 9,600 |
| 2004/08/19 | 4,095 | 4,145 | 4,075 | 4,120 | -25 | -0.6% | 6,100 |
| 2004/08/18 | 4,095 | 4,145 | 4,050 | 4,145 | -5 | -0.1% | 13,300 |
| 2004/08/17 | 4,125 | 4,150 | 4,095 | 4,150 | +30 | +0.7% | 6,900 |
| 2004/08/16 | 4,010 | 4,200 | 4,010 | 4,120 | -75 | -1.8% | 4,900 |
| 2004/08/13 | 4,385 | 4,385 | 4,175 | 4,195 | -190 | -4.3% | 18,400 |
| 2004/08/12 | 4,220 | 4,385 | 4,220 | 4,385 | +240 | +5.8% | 16,100 |
| 2004/08/11 | 4,120 | 4,155 | 4,020 | 4,145 | +20 | +0.5% | 4,300 |
| 2004/08/10 | 3,920 | 4,135 | 3,915 | 4,125 | +205 | +5.2% | 10,900 |
| 2004/08/09 | 3,900 | 3,925 | 3,820 | 3,920 | -30 | -0.8% | 9,100 |
| 2004/08/06 | 3,950 | 4,060 | 3,900 | 3,950 | -150 | -3.7% | 3,500 |
| 2004/08/05 | 4,050 | 4,100 | 3,975 | 4,100 | +25 | +0.6% | 11,600 |
5101～
5150
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 | 459,000円 | +11.3% | +4.7% | 2.83% | 15.13倍 | 1.45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 |
| アイコム | 282,200円 | +6.8% | +14.3% | 3.40% | 11.81倍 | 0.60倍 |
|
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 | 110,500円 | +4.8% | +38.4% | 2.71% | 36.97倍 | 0.53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 |
| テラプロ | 424,500円 | +9.2% | +11.3% | 2.59% | 14.57倍 | 1.01倍 |
|
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 | 111,900円 | +7.7% | +19.9% | 3.75% | 12.25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 |
市場注目の銘柄
チャート関連のコラム
