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 |
|---|---|---|---|---|---|---|---|
| 2002/09/05 | 4,050 | 4,050 | 4,050 | 4,050 | +20 | +0.5% | 2,500 |
| 2002/09/04 | 4,200 | 4,200 | 4,000 | 4,030 | -170 | -4% | 4,300 |
| 2002/09/03 | 4,200 | 4,250 | 4,200 | 4,200 | ±0 | ±0% | 13,800 |
| 2002/09/02 | 4,350 | 4,395 | 4,200 | 4,200 | -300 | -6.7% | 7,600 |
| 2002/08/30 | 4,175 | 4,550 | 4,150 | 4,500 | +300 | +7.1% | 14,600 |
| 2002/08/29 | 4,145 | 4,205 | 4,145 | 4,200 | +75 | +1.8% | 8,400 |
| 2002/08/28 | 4,050 | 4,125 | 4,010 | 4,125 | +75 | +1.9% | 12,100 |
| 2002/08/27 | 4,150 | 4,175 | 4,000 | 4,050 | -75 | -1.8% | 18,000 |
| 2002/08/26 | 4,400 | 4,400 | 4,125 | 4,125 | -275 | -6.3% | 6,400 |
| 2002/08/23 | 4,500 | 4,500 | 4,400 | 4,400 | -45 | -1% | 2,600 |
| 2002/08/22 | 4,430 | 4,475 | 4,425 | 4,445 | +15 | +0.3% | 5,300 |
| 2002/08/21 | 4,450 | 4,475 | 4,425 | 4,430 | -30 | -0.7% | 3,500 |
| 2002/08/20 | 4,475 | 4,500 | 4,445 | 4,460 | +10 | +0.2% | 2,100 |
| 2002/08/19 | 4,550 | 4,550 | 4,450 | 4,450 | -100 | -2.2% | 2,200 |
| 2002/08/16 | 4,550 | 4,625 | 4,525 | 4,550 | -75 | -1.6% | 2,400 |
| 2002/08/15 | 4,625 | 4,625 | 4,550 | 4,625 | ±0 | ±0% | 1,600 |
| 2002/08/14 | 4,600 | 4,625 | 4,600 | 4,625 | +30 | +0.7% | 3,100 |
| 2002/08/13 | 4,550 | 4,595 | 4,550 | 4,595 | +45 | +1% | 8,600 |
| 2002/08/12 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 6,700 |
| 2002/08/09 | 4,550 | 4,550 | 4,500 | 4,550 | ±0 | ±0% | 6,300 |
| 2002/08/08 | 4,550 | 4,600 | 4,550 | 4,550 | +50 | +1.1% | 5,700 |
| 2002/08/07 | 4,500 | 4,600 | 4,500 | 4,500 | ±0 | ±0% | 4,600 |
| 2002/08/06 | 4,595 | 4,595 | 4,500 | 4,500 | -50 | -1.1% | 7,200 |
| 2002/08/05 | 4,650 | 4,650 | 4,550 | 4,550 | -100 | -2.2% | 1,300 |
| 2002/08/02 | 4,820 | 4,845 | 4,650 | 4,650 | -150 | -3.1% | 9,500 |
| 2002/08/01 | 4,650 | 5,000 | 4,625 | 4,800 | +225 | +4.9% | 37,500 |
| 2002/07/31 | 4,400 | 4,600 | 4,400 | 4,575 | +175 | +4% | 11,600 |
| 2002/07/30 | 4,385 | 4,475 | 4,340 | 4,400 | +100 | +2.3% | 8,400 |
| 2002/07/29 | 4,400 | 4,400 | 4,200 | 4,300 | -150 | -3.4% | 7,000 |
| 2002/07/26 | 4,500 | 4,500 | 4,400 | 4,450 | -50 | -1.1% | 3,800 |
| 2002/07/25 | 4,625 | 4,625 | 4,500 | 4,500 | -50 | -1.1% | 4,200 |
| 2002/07/24 | 4,600 | 4,600 | 4,500 | 4,550 | -50 | -1.1% | 4,500 |
| 2002/07/23 | 4,625 | 4,625 | 4,550 | 4,600 | ±0 | ±0% | 7,500 |
| 2002/07/22 | 4,625 | 4,625 | 4,550 | 4,600 | -50 | -1.1% | 2,300 |
| 2002/07/19 | 4,650 | 4,750 | 4,600 | 4,650 | +50 | +1.1% | 4,600 |
| 2002/07/18 | 4,575 | 4,600 | 4,535 | 4,600 | +25 | +0.5% | 9,600 |
| 2002/07/17 | 4,600 | 4,625 | 4,550 | 4,575 | ±0 | ±0% | 7,600 |
| 2002/07/16 | 4,600 | 4,600 | 4,500 | 4,575 | -25 | -0.5% | 5,100 |
| 2002/07/15 | 4,600 | 4,650 | 4,600 | 4,600 | -50 | -1.1% | 3,000 |
| 2002/07/12 | 4,750 | 4,750 | 4,600 | 4,650 | ±0 | ±0% | 9,400 |
| 2002/07/11 | 4,605 | 4,650 | 4,600 | 4,650 | ±0 | ±0% | 5,700 |
| 2002/07/10 | 4,620 | 4,700 | 4,600 | 4,650 | +30 | +0.6% | 2,800 |
| 2002/07/09 | 4,800 | 4,800 | 4,620 | 4,620 | -180 | -3.8% | 11,600 |
| 2002/07/08 | 5,000 | 5,000 | 4,800 | 4,800 | -200 | -4% | 6,400 |
| 2002/07/05 | 4,800 | 5,000 | 4,800 | 5,000 | +200 | +4.2% | 5,600 |
| 2002/07/04 | 5,000 | 5,000 | 4,800 | 4,800 | -200 | -4% | 7,600 |
| 2002/07/03 | 5,100 | 5,150 | 4,950 | 5,000 | +150 | +3.1% | 16,300 |
| 2002/07/02 | 4,400 | 4,850 | 4,400 | 4,850 | +500 | +11.5% | 20,200 |
| 2002/07/01 | 4,550 | 4,550 | 4,250 | 4,350 | -200 | -4.4% | 24,000 |
| 2002/06/28 | 4,900 | 4,900 | 4,500 | 4,550 | -350 | -7.1% | 44,800 |
5551～
5600
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% | 16.55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 | 0.63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
