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 |
|---|---|---|---|---|---|---|---|
| 2004/06/16 | 4,135 | 4,250 | 4,060 | 4,250 | +195 | +4.8% | 59,200 |
| 2004/06/15 | 4,095 | 4,095 | 3,990 | 4,055 | -25 | -0.6% | 15,200 |
| 2004/06/14 | 4,000 | 4,200 | 3,980 | 4,080 | +85 | +2.1% | 33,900 |
| 2004/06/11 | 3,895 | 3,995 | 3,860 | 3,995 | +110 | +2.8% | 38,900 |
| 2004/06/10 | 3,760 | 3,895 | 3,760 | 3,885 | +130 | +3.5% | 14,500 |
| 2004/06/09 | 3,815 | 3,815 | 3,745 | 3,755 | -55 | -1.4% | 16,100 |
| 2004/06/08 | 3,900 | 3,900 | 3,755 | 3,810 | -50 | -1.3% | 6,200 |
| 2004/06/07 | 3,900 | 3,900 | 3,835 | 3,860 | -15 | -0.4% | 9,000 |
| 2004/06/04 | 3,675 | 3,885 | 3,675 | 3,875 | +200 | +5.4% | 3,000 |
| 2004/06/03 | 3,855 | 3,885 | 3,605 | 3,675 | -175 | -4.5% | 21,400 |
| 2004/06/02 | 3,850 | 3,875 | 3,825 | 3,850 | ±0 | ±0% | 3,400 |
| 2004/06/01 | 3,895 | 3,905 | 3,850 | 3,850 | -40 | -1% | 6,300 |
| 2004/05/31 | 3,910 | 3,955 | 3,865 | 3,890 | -5 | -0.1% | 20,600 |
| 2004/05/28 | 3,795 | 3,895 | 3,790 | 3,895 | +110 | +2.9% | 18,100 |
| 2004/05/27 | 3,700 | 3,800 | 3,700 | 3,785 | +35 | +0.9% | 7,600 |
| 2004/05/26 | 3,675 | 3,810 | 3,650 | 3,750 | +135 | +3.7% | 25,200 |
| 2004/05/25 | 3,535 | 3,625 | 3,535 | 3,615 | +85 | +2.4% | 25,800 |
| 2004/05/24 | 3,540 | 3,560 | 3,525 | 3,530 | -45 | -1.3% | 24,300 |
| 2004/05/21 | 3,505 | 3,625 | 3,505 | 3,575 | +85 | +2.4% | 32,600 |
| 2004/05/20 | 3,525 | 3,525 | 3,475 | 3,490 | -35 | -1% | 45,100 |
| 2004/05/19 | 3,625 | 3,630 | 3,500 | 3,525 | +25 | +0.7% | 12,800 |
| 2004/05/18 | 3,625 | 3,675 | 3,500 | 3,500 | -125 | -3.4% | 26,700 |
| 2004/05/17 | 3,580 | 3,720 | 3,465 | 3,625 | -105 | -2.8% | 13,700 |
| 2004/05/14 | 3,585 | 3,750 | 3,585 | 3,730 | +145 | +4% | 18,700 |
| 2004/05/13 | 3,775 | 3,775 | 3,580 | 3,585 | +10 | +0.3% | 23,300 |
| 2004/05/12 | 3,575 | 3,690 | 3,575 | 3,575 | +120 | +3.5% | 12,600 |
| 2004/05/11 | 3,455 | 3,750 | 3,440 | 3,455 | ±0 | ±0% | 24,600 |
| 2004/05/10 | 3,895 | 3,895 | 3,400 | 3,455 | -435 | -11.2% | 28,000 |
| 2004/05/07 | 3,910 | 3,910 | 3,840 | 3,890 | -10 | -0.3% | 12,300 |
| 2004/05/06 | 3,975 | 3,975 | 3,900 | 3,900 | ±0 | ±0% | 8,700 |
| 2004/04/30 | 3,930 | 3,930 | 3,890 | 3,900 | -30 | -0.8% | 10,100 |
| 2004/04/28 | 3,950 | 3,970 | 3,930 | 3,930 | -20 | -0.5% | 9,200 |
| 2004/04/27 | 3,950 | 3,950 | 3,930 | 3,950 | +25 | +0.6% | 3,600 |
| 2004/04/26 | 4,000 | 4,000 | 3,925 | 3,925 | -40 | -1% | 4,900 |
| 2004/04/23 | 4,000 | 4,000 | 3,945 | 3,965 | +30 | +0.8% | 10,400 |
| 2004/04/22 | 3,950 | 3,995 | 3,935 | 3,935 | -15 | -0.4% | 14,500 |
| 2004/04/21 | 4,015 | 4,015 | 3,945 | 3,950 | -60 | -1.5% | 15,400 |
| 2004/04/20 | 4,000 | 4,025 | 3,925 | 4,010 | ±0 | ±0% | 9,000 |
| 2004/04/19 | 4,100 | 4,100 | 3,895 | 4,010 | -135 | -3.3% | 28,900 |
| 2004/04/16 | 4,000 | 4,145 | 3,965 | 4,145 | +180 | +4.5% | 35,400 |
| 2004/04/15 | 4,020 | 4,020 | 3,940 | 3,965 | +5 | +0.1% | 25,100 |
| 2004/04/14 | 3,940 | 3,985 | 3,935 | 3,960 | -10 | -0.3% | 27,100 |
| 2004/04/13 | 3,965 | 3,975 | 3,915 | 3,970 | +50 | +1.3% | 19,800 |
| 2004/04/12 | 3,825 | 3,950 | 3,825 | 3,920 | +60 | +1.6% | 16,700 |
| 2004/04/09 | 3,900 | 3,920 | 3,850 | 3,860 | -65 | -1.7% | 8,000 |
| 2004/04/08 | 3,900 | 3,980 | 3,900 | 3,925 | -65 | -1.6% | 10,400 |
| 2004/04/07 | 3,950 | 3,990 | 3,885 | 3,990 | +50 | +1.3% | 19,400 |
| 2004/04/06 | 3,945 | 3,950 | 3,850 | 3,940 | -30 | -0.8% | 22,500 |
| 2004/04/05 | 3,985 | 3,990 | 3,945 | 3,970 | +25 | +0.6% | 11,500 |
| 2004/04/02 | 3,925 | 4,000 | 3,900 | 3,945 | +5 | +0.1% | 17,300 |
5151～
5200
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
