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 |
|---|---|---|---|---|---|---|---|
| 2002/12/16 | 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 |
| 2002/11/20 | 2,450 | 2,495 | 2,400 | 2,450 | -50 | -2% | 6,600 |
| 2002/11/19 | 2,550 | 2,600 | 2,405 | 2,500 | -200 | -7.4% | 14,700 |
| 2002/11/18 | 2,750 | 2,750 | 2,600 | 2,700 | -50 | -1.8% | 9,400 |
| 2002/11/15 | 2,750 | 2,750 | 2,650 | 2,750 | ±0 | ±0% | 12,100 |
| 2002/11/14 | 2,850 | 2,850 | 2,650 | 2,750 | -175 | -6% | 9,900 |
| 2002/11/13 | 2,995 | 2,995 | 2,925 | 2,925 | -175 | -5.6% | 9,400 |
| 2002/11/12 | 3,225 | 3,225 | 3,000 | 3,100 | -125 | -3.9% | 6,200 |
| 2002/11/11 | 3,225 | 3,225 | 3,125 | 3,225 | ±0 | ±0% | 24,100 |
| 2002/11/08 | 3,250 | 3,250 | 3,100 | 3,225 | -40 | -1.2% | 9,600 |
| 2002/11/07 | 3,295 | 3,295 | 3,250 | 3,265 | -30 | -0.9% | 11,100 |
| 2002/11/06 | 3,250 | 3,300 | 3,250 | 3,295 | +45 | +1.4% | 6,700 |
| 2002/11/05 | 3,275 | 3,275 | 3,250 | 3,250 | -85 | -2.5% | 9,400 |
| 2002/11/01 | 3,295 | 3,350 | 3,295 | 3,335 | -15 | -0.4% | 2,400 |
| 2002/10/31 | 3,300 | 3,350 | 3,260 | 3,350 | ±0 | ±0% | 7,200 |
| 2002/10/30 | 3,425 | 3,490 | 3,350 | 3,350 | -75 | -2.2% | 5,800 |
| 2002/10/29 | 3,435 | 3,435 | 3,350 | 3,425 | -10 | -0.3% | 6,700 |
| 2002/10/28 | 3,470 | 3,470 | 3,425 | 3,435 | +15 | +0.4% | 4,700 |
| 2002/10/25 | 3,450 | 3,450 | 3,350 | 3,420 | -5 | -0.1% | 4,400 |
| 2002/10/24 | 3,450 | 3,450 | 3,400 | 3,425 | ±0 | ±0% | 7,800 |
| 2002/10/23 | 3,500 | 3,500 | 3,400 | 3,425 | -75 | -2.1% | 4,100 |
| 2002/10/22 | 3,575 | 3,575 | 3,500 | 3,500 | -100 | -2.8% | 6,000 |
| 2002/10/21 | 3,600 | 3,600 | 3,425 | 3,600 | -30 | -0.8% | 8,700 |
| 2002/10/18 | 3,650 | 3,650 | 3,600 | 3,630 | +30 | +0.8% | 5,500 |
| 2002/10/17 | 3,600 | 3,615 | 3,590 | 3,600 | -5 | -0.1% | 10,800 |
| 2002/10/16 | 3,700 | 3,725 | 3,600 | 3,605 | -75 | -2% | 10,100 |
| 2002/10/15 | 3,675 | 3,775 | 3,600 | 3,680 | +55 | +1.5% | 10,200 |
| 2002/10/11 | 3,600 | 3,650 | 3,500 | 3,625 | +275 | +8.2% | 38,100 |
| 2002/10/10 | 3,500 | 3,500 | 3,225 | 3,350 | +50 | +1.5% | 14,800 |
| 2002/10/09 | 3,500 | 3,500 | 3,300 | 3,300 | -50 | -1.5% | 3,800 |
| 2002/10/08 | 3,250 | 3,470 | 3,250 | 3,350 | +90 | +2.8% | 8,200 |
| 2002/10/07 | 3,445 | 3,445 | 3,250 | 3,260 | -200 | -5.8% | 10,100 |
| 2002/10/04 | 3,500 | 3,500 | 3,450 | 3,460 | -115 | -3.2% | 6,100 |
5551～
5600
件表示中 / 6057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 | 459,000円 | +11.3% | +4.7% | 2.83% | 15.13倍 | 1.45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 |
| アイコム | 282,200円 | +6.8% | +14.3% | 3.40% | 11.81倍 | 0.60倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| ＫＯＡ | 110,500円 | +4.8% | +38.4% | 2.71% | 36.97倍 | 0.53倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| テラプロ | 424,500円 | +9.2% | +11.3% | 2.59% | 14.57倍 | 1.01倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| ＴＯＡ | 111,900円 | +7.7% | +19.9% | 3.75% | 12.25倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
