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 |
|---|---|---|---|---|---|---|---|
| 2003/07/02 | 1,725 | 1,725 | 1,690 | 1,705 | +20 | +1.2% | 19,700 |
| 2003/07/01 | 1,660 | 1,700 | 1,650 | 1,685 | ±0 | ±0% | 10,700 |
| 2003/06/30 | 1,700 | 1,710 | 1,680 | 1,685 | -15 | -0.9% | 11,200 |
| 2003/06/27 | 1,695 | 1,700 | 1,695 | 1,700 | +5 | +0.3% | 8,300 |
| 2003/06/26 | 1,695 | 1,700 | 1,690 | 1,695 | +5 | +0.3% | 4,600 |
| 2003/06/25 | 1,700 | 1,700 | 1,675 | 1,690 | -10 | -0.6% | 10,900 |
| 2003/06/24 | 1,700 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 21,600 |
| 2003/06/23 | 1,725 | 1,730 | 1,695 | 1,700 | -30 | -1.7% | 14,400 |
| 2003/06/20 | 1,745 | 1,750 | 1,725 | 1,730 | -20 | -1.1% | 7,900 |
| 2003/06/19 | 1,780 | 1,780 | 1,745 | 1,750 | -35 | -2% | 14,600 |
| 2003/06/18 | 1,795 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 5,000 |
| 2003/06/17 | 1,800 | 1,825 | 1,800 | 1,800 | +10 | +0.6% | 9,300 |
| 2003/06/16 | 1,800 | 1,800 | 1,775 | 1,790 | +5 | +0.3% | 9,600 |
| 2003/06/13 | 1,800 | 1,800 | 1,780 | 1,785 | -15 | -0.8% | 10,900 |
| 2003/06/12 | 1,800 | 1,825 | 1,795 | 1,800 | ±0 | ±0% | 12,100 |
| 2003/06/11 | 1,775 | 1,825 | 1,775 | 1,800 | +25 | +1.4% | 23,800 |
| 2003/06/10 | 1,815 | 1,815 | 1,775 | 1,775 | -45 | -2.5% | 10,600 |
| 2003/06/09 | 1,850 | 1,850 | 1,800 | 1,820 | -35 | -1.9% | 10,100 |
| 2003/06/06 | 1,875 | 1,875 | 1,855 | 1,855 | -45 | -2.4% | 4,500 |
| 2003/06/05 | 1,900 | 1,900 | 1,850 | 1,900 | ±0 | ±0% | 18,300 |
| 2003/06/04 | 1,900 | 1,900 | 1,875 | 1,900 | -25 | -1.3% | 17,100 |
| 2003/06/03 | 1,935 | 1,970 | 1,925 | 1,925 | -5 | -0.3% | 8,500 |
| 2003/06/02 | 1,905 | 1,990 | 1,875 | 1,930 | +55 | +2.9% | 11,000 |
| 2003/05/30 | 1,975 | 1,975 | 1,875 | 1,875 | -105 | -5.3% | 7,300 |
| 2003/05/29 | 2,000 | 2,050 | 1,950 | 1,980 | +55 | +2.9% | 27,700 |
| 2003/05/28 | 1,910 | 1,950 | 1,865 | 1,925 | +130 | +7.2% | 35,100 |
| 2003/05/27 | 1,690 | 1,795 | 1,665 | 1,795 | +105 | +6.2% | 36,700 |
| 2003/05/26 | 1,605 | 1,700 | 1,605 | 1,690 | +95 | +6% | 57,000 |
| 2003/05/23 | 1,445 | 1,615 | 1,435 | 1,595 | +160 | +11.1% | 69,100 |
| 2003/05/22 | 1,315 | 1,435 | 1,280 | 1,435 | +20 | +1.4% | 180,000 |
| 2003/05/21 | 1,415 | 1,415 | 1,415 | 1,415 | -250 | -15% | 46,200 |
| 2003/05/20 | 1,665 | 1,665 | 1,665 | 1,665 | -250 | -13.1% | 7,900 |
| 2003/05/19 | 1,950 | 1,950 | 1,905 | 1,915 | -10 | -0.5% | 27,100 |
| 2003/05/16 | 1,980 | 1,980 | 1,900 | 1,925 | -30 | -1.5% | 13,700 |
| 2003/05/15 | 1,915 | 1,970 | 1,910 | 1,955 | +35 | +1.8% | 23,700 |
| 2003/05/14 | 1,915 | 1,920 | 1,890 | 1,920 | -5 | -0.3% | 14,100 |
| 2003/05/13 | 1,885 | 1,925 | 1,875 | 1,925 | +50 | +2.7% | 23,600 |
| 2003/05/12 | 1,875 | 1,905 | 1,875 | 1,875 | +10 | +0.5% | 20,100 |
| 2003/05/09 | 1,870 | 1,875 | 1,860 | 1,865 | -5 | -0.3% | 6,300 |
| 2003/05/08 | 1,900 | 1,905 | 1,870 | 1,870 | -35 | -1.8% | 21,200 |
| 2003/05/07 | 1,925 | 1,925 | 1,895 | 1,905 | +5 | +0.3% | 13,500 |
| 2003/05/06 | 1,900 | 1,925 | 1,900 | 1,900 | -5 | -0.3% | 10,600 |
| 2003/05/02 | 1,945 | 1,950 | 1,880 | 1,905 | -20 | -1% | 11,600 |
| 2003/05/01 | 1,950 | 1,950 | 1,875 | 1,925 | +25 | +1.3% | 9,100 |
| 2003/04/30 | 1,900 | 1,905 | 1,890 | 1,900 | -40 | -2.1% | 39,500 |
| 2003/04/28 | 1,990 | 1,990 | 1,940 | 1,940 | -60 | -3% | 7,300 |
| 2003/04/25 | 2,020 | 2,020 | 1,990 | 2,000 | +5 | +0.3% | 6,300 |
| 2003/04/24 | 2,010 | 2,010 | 1,995 | 1,995 | -15 | -0.7% | 11,500 |
| 2003/04/23 | 2,025 | 2,025 | 2,010 | 2,010 | +5 | +0.2% | 12,600 |
| 2003/04/22 | 2,025 | 2,025 | 2,000 | 2,005 | -20 | -1% | 15,100 |
5351～
5400
件表示中 / 5989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 | 426,000円 | +11.7% | +14.7% | 3.05% | 13.22倍 | 1.42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 |
| エンプラス | 393,500円 | -0.2% | -44.9% | 2.03% | 16.56倍 | 0.63倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 231,800円 | +1.3% | 0.0% | 3.19% | 9.54倍 | 0.61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 |
| ＴＯＡ | 102,800円 | +7.7% | +19.9% | 4.09% | 11.24倍 | 0.62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 |
| 精工技研 | 363,000円 | +14.0% | +61.5% | 1.79% | 21.56倍 | 1.15倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
