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 |
|---|---|---|---|---|---|---|---|
| 2004/04/01 | 4,025 | 4,050 | 3,930 | 3,940 | -135 | -3.3% | 17,500 |
| 2004/03/31 | 4,010 | 4,075 | 4,005 | 4,075 | +65 | +1.6% | 19,600 |
| 2004/03/30 | 4,100 | 4,105 | 3,960 | 4,010 | +60 | +1.5% | 43,400 |
| 2004/03/29 | 3,800 | 3,975 | 3,800 | 3,950 | +165 | +4.4% | 21,600 |
| 2004/03/26 | 3,710 | 3,785 | 3,700 | 3,785 | +110 | +3% | 18,500 |
| 2004/03/25 | 3,800 | 3,825 | 3,665 | 3,675 | -130 | -3.4% | 23,300 |
| 2004/03/24 | 3,865 | 3,865 | 3,755 | 3,805 | -60 | -1.6% | 19,000 |
| 2004/03/23 | 3,885 | 3,885 | 3,760 | 3,865 | -30 | -0.8% | 21,700 |
| 2004/03/22 | 3,900 | 3,955 | 3,850 | 3,895 | -30 | -0.8% | 17,600 |
| 2004/03/19 | 3,975 | 3,975 | 3,925 | 3,925 | -45 | -1.1% | 14,100 |
| 2004/03/18 | 3,995 | 3,995 | 3,955 | 3,970 | -5 | -0.1% | 12,200 |
| 2004/03/17 | 4,005 | 4,020 | 3,925 | 3,975 | -35 | -0.9% | 15,500 |
| 2004/03/16 | 4,025 | 4,030 | 4,000 | 4,010 | -35 | -0.9% | 18,700 |
| 2004/03/15 | 4,075 | 4,075 | 4,000 | 4,045 | -20 | -0.5% | 33,300 |
| 2004/03/12 | 4,030 | 4,130 | 4,030 | 4,065 | -120 | -2.9% | 19,900 |
| 2004/03/11 | 4,075 | 4,225 | 3,990 | 4,185 | +110 | +2.7% | 22,500 |
| 2004/03/10 | 4,175 | 4,175 | 4,000 | 4,075 | -75 | -1.8% | 25,900 |
| 2004/03/09 | 4,250 | 4,250 | 4,150 | 4,150 | -50 | -1.2% | 9,400 |
| 2004/03/08 | 4,225 | 4,290 | 4,200 | 4,200 | -25 | -0.6% | 17,400 |
| 2004/03/05 | 4,200 | 4,275 | 4,175 | 4,225 | -25 | -0.6% | 37,500 |
| 2004/03/04 | 4,200 | 4,320 | 4,200 | 4,250 | +20 | +0.5% | 45,200 |
| 2004/03/03 | 4,395 | 4,395 | 4,180 | 4,230 | -190 | -4.3% | 67,400 |
| 2004/03/02 | 4,500 | 4,650 | 4,255 | 4,420 | +170 | +4% | 134,100 |
| 2004/03/01 | 4,050 | 4,250 | 4,025 | 4,250 | +500 | +13.3% | 159,100 |
| 2004/02/27 | 4,050 | 4,150 | 3,750 | 3,750 | -250 | -6.3% | 262,600 |
| 2004/02/26 | 3,975 | 4,010 | 3,950 | 4,000 | +65 | +1.7% | 116,600 |
| 2004/02/25 | 3,900 | 3,965 | 3,870 | 3,935 | +45 | +1.2% | 47,300 |
| 2004/02/24 | 3,870 | 3,900 | 3,840 | 3,890 | +65 | +1.7% | 28,000 |
| 2004/02/23 | 3,875 | 3,935 | 3,800 | 3,825 | -175 | -4.4% | 102,000 |
| 2004/02/20 | 3,760 | 4,000 | 3,750 | 4,000 | +270 | +7.2% | 48,400 |
| 2004/02/19 | 3,740 | 3,750 | 3,715 | 3,730 | -60 | -1.6% | 21,400 |
| 2004/02/18 | 3,775 | 3,795 | 3,705 | 3,790 | -35 | -0.9% | 21,400 |
| 2004/02/17 | 3,825 | 3,825 | 3,705 | 3,825 | ±0 | ±0% | 28,600 |
| 2004/02/16 | 3,775 | 3,900 | 3,760 | 3,825 | ±0 | ±0% | 22,600 |
| 2004/02/13 | 3,740 | 3,850 | 3,700 | 3,825 | +75 | +2% | 23,900 |
| 2004/02/12 | 3,505 | 3,900 | 3,505 | 3,750 | +250 | +7.1% | 53,000 |
| 2004/02/10 | 3,475 | 3,500 | 3,475 | 3,500 | +25 | +0.7% | 16,600 |
| 2004/02/09 | 3,525 | 3,575 | 3,450 | 3,475 | -20 | -0.6% | 28,000 |
| 2004/02/06 | 3,475 | 3,530 | 3,425 | 3,495 | -30 | -0.9% | 29,600 |
| 2004/02/05 | 3,490 | 3,600 | 3,475 | 3,525 | -50 | -1.4% | 64,100 |
| 2004/02/04 | 3,750 | 4,030 | 3,575 | 3,575 | -75 | -2.1% | 136,600 |
| 2004/02/03 | 3,500 | 3,650 | 3,500 | 3,650 | +175 | +5% | 134,500 |
| 2004/02/02 | 3,500 | 3,510 | 3,420 | 3,475 | +75 | +2.2% | 73,000 |
| 2004/01/30 | 3,495 | 3,500 | 3,335 | 3,400 | -30 | -0.9% | 61,900 |
| 2004/01/29 | 3,250 | 3,500 | 3,055 | 3,430 | +170 | +5.2% | 89,900 |
| 2004/01/28 | 3,000 | 3,260 | 2,900 | 3,260 | +500 | +18.1% | 163,000 |
| 2004/01/27 | 2,750 | 2,780 | 2,740 | 2,760 | +20 | +0.7% | 14,200 |
| 2004/01/26 | 2,725 | 2,775 | 2,725 | 2,740 | +5 | +0.2% | 9,800 |
| 2004/01/23 | 2,775 | 2,775 | 2,710 | 2,735 | -15 | -0.5% | 6,500 |
| 2004/01/22 | 2,775 | 2,780 | 2,750 | 2,750 | -10 | -0.4% | 6,600 |
5201～
5250
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
