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 |
|---|---|---|---|---|---|---|---|
| 2003/02/06 | 2,855 | 2,900 | 2,820 | 2,875 | +65 | +2.3% | 29,200 |
| 2003/02/05 | 2,825 | 2,995 | 2,805 | 2,810 | -30 | -1.1% | 148,800 |
| 2003/02/04 | 2,850 | 2,850 | 2,750 | 2,840 | -155 | -5.2% | 145,200 |
| 2003/02/03 | 3,005 | 3,005 | 2,850 | 2,995 | +25 | +0.8% | 5,300 |
| 2003/01/31 | 3,100 | 3,100 | 2,970 | 2,970 | -130 | -4.2% | 13,200 |
| 2003/01/30 | 3,200 | 3,250 | 3,075 | 3,100 | -150 | -4.6% | 20,500 |
| 2003/01/29 | 3,225 | 3,300 | 3,175 | 3,250 | +25 | +0.8% | 25,500 |
| 2003/01/28 | 3,150 | 3,250 | 3,150 | 3,225 | +125 | +4% | 11,900 |
| 2003/01/27 | 3,125 | 3,190 | 3,025 | 3,100 | +75 | +2.5% | 16,200 |
| 2003/01/24 | 2,825 | 3,025 | 2,825 | 3,025 | +200 | +7.1% | 11,500 |
| 2003/01/23 | 2,825 | 2,825 | 2,800 | 2,825 | ±0 | ±0% | 4,600 |
| 2003/01/22 | 2,800 | 2,825 | 2,800 | 2,825 | +25 | +0.9% | 5,900 |
| 2003/01/21 | 2,805 | 2,825 | 2,775 | 2,800 | ±0 | ±0% | 7,600 |
| 2003/01/20 | 2,800 | 2,800 | 2,780 | 2,800 | ±0 | ±0% | 4,400 |
| 2003/01/17 | 2,825 | 2,835 | 2,800 | 2,800 | -25 | -0.9% | 2,600 |
| 2003/01/16 | 2,850 | 2,875 | 2,825 | 2,825 | -25 | -0.9% | 5,600 |
| 2003/01/15 | 2,850 | 2,850 | 2,845 | 2,850 | -40 | -1.4% | 6,400 |
| 2003/01/14 | 2,900 | 2,900 | 2,880 | 2,890 | -30 | -1% | 4,200 |
| 2003/01/10 | 2,945 | 2,945 | 2,900 | 2,920 | -25 | -0.8% | 5,600 |
| 2003/01/09 | 2,995 | 2,995 | 2,900 | 2,945 | -5 | -0.2% | 5,400 |
| 2003/01/08 | 2,995 | 2,995 | 2,880 | 2,950 | -45 | -1.5% | 3,700 |
| 2003/01/07 | 2,980 | 2,995 | 2,955 | 2,995 | +45 | +1.5% | 2,600 |
| 2003/01/06 | 3,080 | 3,080 | 2,950 | 2,950 | +70 | +2.4% | 2,200 |
| 2002/12/30 | 2,880 | 2,900 | 2,880 | 2,880 | -20 | -0.7% | 1,500 |
| 2002/12/27 | 2,950 | 2,970 | 2,900 | 2,900 | -50 | -1.7% | 11,600 |
| 2002/12/26 | 2,875 | 2,950 | 2,850 | 2,950 | +125 | +4.4% | 1,900 |
| 2002/12/25 | 2,945 | 2,945 | 2,750 | 2,825 | -70 | -2.4% | 10,400 |
| 2002/12/24 | 2,870 | 2,895 | 2,750 | 2,895 | -5 | -0.2% | 33,900 |
| 2002/12/20 | 2,925 | 2,925 | 2,750 | 2,900 | -25 | -0.9% | 7,600 |
| 2002/12/19 | 3,045 | 3,045 | 2,900 | 2,925 | -140 | -4.6% | 5,200 |
| 2002/12/18 | 3,000 | 3,100 | 3,000 | 3,065 | -35 | -1.1% | 12,600 |
| 2002/12/17 | 3,000 | 3,100 | 2,975 | 3,100 | -100 | -3.1% | 11,800 |
| 2002/12/16 | 3,175 | 3,200 | 3,100 | 3,200 | +25 | +0.8% | 6,300 |
| 2002/12/13 | 3,200 | 3,250 | 3,175 | 3,175 | -50 | -1.6% | 5,500 |
| 2002/12/12 | 3,250 | 3,250 | 3,225 | 3,225 | ±0 | ±0% | 4,900 |
| 2002/12/11 | 3,200 | 3,225 | 3,175 | 3,225 | +25 | +0.8% | 4,400 |
| 2002/12/10 | 3,300 | 3,300 | 3,200 | 3,200 | -100 | -3% | 1,800 |
| 2002/12/09 | 3,300 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 2,300 |
| 2002/12/06 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 2,200 |
| 2002/12/05 | 3,345 | 3,350 | 3,225 | 3,350 | +100 | +3.1% | 1,100 |
| 2002/12/04 | 3,150 | 3,250 | 3,150 | 3,250 | -25 | -0.8% | 4,400 |
| 2002/12/03 | 3,400 | 3,400 | 3,225 | 3,275 | -150 | -4.4% | 5,700 |
| 2002/12/02 | 3,475 | 3,475 | 3,350 | 3,425 | -65 | -1.9% | 4,000 |
| 2002/11/29 | 3,475 | 3,490 | 3,255 | 3,490 | +40 | +1.2% | 14,000 |
| 2002/11/28 | 3,215 | 3,450 | 3,215 | 3,450 | +235 | +7.3% | 11,000 |
| 2002/11/27 | 2,985 | 3,325 | 2,975 | 3,215 | +230 | +7.7% | 12,200 |
| 2002/11/26 | 2,960 | 3,100 | 2,960 | 2,985 | +110 | +3.8% | 14,100 |
| 2002/11/25 | 2,630 | 2,900 | 2,630 | 2,875 | +285 | +11% | 21,000 |
| 2002/11/22 | 2,500 | 2,650 | 2,500 | 2,590 | +115 | +4.6% | 20,600 |
| 2002/11/21 | 2,500 | 2,500 | 2,450 | 2,475 | +25 | +1% | 8,900 |
5451～
5500
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
