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 |
|---|---|---|---|---|---|---|---|
| 2002/08/13 | 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 |
| 2002/06/27 | 4,925 | 4,925 | 4,865 | 4,900 | ±0 | ±0% | 25,600 |
| 2002/06/26 | 5,000 | 5,050 | 4,900 | 4,900 | -100 | -2% | 29,400 |
| 2002/06/25 | 5,000 | 5,200 | 5,000 | 5,000 | ±0 | ±0% | 27,200 |
| 2002/06/24 | 5,000 | 5,100 | 4,950 | 5,000 | -50 | -1% | 16,400 |
| 2002/06/21 | 5,100 | 5,150 | 5,000 | 5,050 | -50 | -1% | 6,600 |
| 2002/06/20 | 5,250 | 5,300 | 5,050 | 5,100 | -50 | -1% | 13,200 |
| 2002/06/19 | 5,250 | 5,300 | 5,100 | 5,150 | -150 | -2.8% | 33,200 |
| 2002/06/18 | 5,350 | 5,400 | 5,200 | 5,300 | -50 | -0.9% | 16,400 |
| 2002/06/17 | 5,300 | 5,550 | 5,000 | 5,350 | -50 | -0.9% | 18,600 |
| 2002/06/14 | 5,650 | 5,750 | 5,350 | 5,400 | -300 | -5.3% | 49,600 |
| 2002/06/13 | 5,150 | 5,700 | 5,000 | 5,700 | +700 | +14% | 61,200 |
| 2002/06/12 | 5,150 | 5,200 | 4,800 | 5,000 | -150 | -2.9% | 67,800 |
| 2002/06/11 | 5,500 | 5,500 | 5,050 | 5,150 | -350 | -6.4% | 43,600 |
| 2002/06/10 | 5,650 | 5,700 | 5,500 | 5,500 | -200 | -3.5% | 19,800 |
| 2002/06/07 | 5,250 | 5,750 | 5,100 | 5,700 | +350 | +6.5% | 92,600 |
| 2002/06/06 | 6,250 | 6,450 | 5,350 | 5,350 | -900 | -14.4% | 136,000 |
| 2002/06/05 | 6,000 | 6,350 | 6,000 | 6,250 | +350 | +5.9% | 123,000 |
5601～
5650
件表示中 / 6022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 |
| タムラ製 | 47,800円 | -1.8% | -15.0% | 2.09% | 24.31倍 | 0.61倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 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 |
| 市光工 | 36,200円 | -3.6% | -4.9% | 3.87% | 8.94倍 | 0.50倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
市場注目の銘柄
チャート関連のコラム
