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 |
|---|---|---|---|---|---|---|---|
| 2002/06/27 | 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 |
| 2002/06/04 | 5,450 | 6,150 | 5,450 | 5,900 | +450 | +8.3% | 130,600 |
| 2002/06/03 | 5,150 | 5,600 | 5,100 | 5,450 | +350 | +6.9% | 89,400 |
| 2002/05/31 | 5,050 | 5,450 | 5,000 | 5,100 | +100 | +2% | 107,600 |
| 2002/05/30 | 4,735 | 5,050 | 4,705 | 5,000 | +280 | +5.9% | 197,200 |
| 2002/05/29 | 4,500 | 4,725 | 4,475 | 4,720 | +265 | +5.9% | 152,600 |
| 2002/05/28 | 4,200 | 4,495 | 4,200 | 4,455 | +255 | +6.1% | 98,000 |
| 2002/05/27 | 4,045 | 4,225 | 4,045 | 4,200 | +150 | +3.7% | 100,800 |
| 2002/05/24 | 4,025 | 4,050 | 3,925 | 4,050 | +25 | +0.6% | 71,000 |
| 2002/05/23 | 3,925 | 4,045 | 3,875 | 4,025 | +150 | +3.9% | 62,600 |
| 2002/05/22 | 3,900 | 3,900 | 3,850 | 3,875 | ±0 | ±0% | 13,600 |
| 2002/05/21 | 4,040 | 4,050 | 3,850 | 3,875 | -170 | -4.2% | 45,000 |
| 2002/05/20 | 4,025 | 4,050 | 3,950 | 4,045 | +45 | +1.1% | 12,800 |
| 2002/05/17 | 3,875 | 4,000 | 3,835 | 4,000 | +125 | +3.2% | 11,200 |
| 2002/05/16 | 3,875 | 3,875 | 3,825 | 3,875 | +25 | +0.6% | 11,600 |
| 2002/05/15 | 3,905 | 3,925 | 3,750 | 3,850 | -75 | -1.9% | 37,000 |
| 2002/05/14 | 4,085 | 4,085 | 3,915 | 3,925 | -150 | -3.7% | 40,400 |
| 2002/05/13 | 4,145 | 4,155 | 4,060 | 4,075 | -70 | -1.7% | 29,600 |
| 2002/05/10 | 4,125 | 4,165 | 4,125 | 4,145 | ±0 | ±0% | 42,600 |
| 2002/05/09 | 4,200 | 4,220 | 4,100 | 4,145 | -55 | -1.3% | 19,400 |
| 2002/05/08 | 4,200 | 4,275 | 4,180 | 4,200 | +15 | +0.4% | 33,200 |
| 2002/05/07 | 4,200 | 4,225 | 4,100 | 4,185 | -15 | -0.4% | 38,600 |
| 2002/05/02 | 4,125 | 4,250 | 4,100 | 4,200 | +105 | +2.6% | 90,600 |
| 2002/05/01 | 4,020 | 4,110 | 4,010 | 4,095 | +95 | +2.4% | 39,400 |
| 2002/04/30 | 4,015 | 4,080 | 3,950 | 4,000 | -10 | -0.2% | 85,200 |
| 2002/04/26 | 3,775 | 4,075 | 3,775 | 4,010 | +260 | +6.9% | 63,200 |
| 2002/04/25 | 3,600 | 3,750 | 3,600 | 3,750 | +125 | +3.4% | 55,200 |
| 2002/04/24 | 3,750 | 3,800 | 3,625 | 3,625 | -125 | -3.3% | 13,800 |
| 2002/04/23 | 3,750 | 3,900 | 3,700 | 3,750 | -25 | -0.7% | 57,600 |
| 2002/04/22 | 3,515 | 3,870 | 3,500 | 3,775 | +275 | +7.9% | 57,400 |
| 2002/04/19 | 3,435 | 3,550 | 3,425 | 3,500 | +75 | +2.2% | 45,800 |
| 2002/04/18 | 3,435 | 3,435 | 3,375 | 3,425 | +25 | +0.7% | 22,400 |
| 2002/04/17 | 3,200 | 3,470 | 3,200 | 3,400 | +250 | +7.9% | 73,200 |
| 2002/04/16 | 3,100 | 3,175 | 3,100 | 3,150 | +50 | +1.6% | 41,000 |
5601～
5650
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
