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 |
|---|---|---|---|---|---|---|---|
| 2002/06/04 | 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 |
| 2002/04/15 | 3,090 | 3,100 | 3,090 | 3,100 | ±0 | ±0% | 13,200 |
| 2002/04/12 | 3,100 | 3,115 | 3,095 | 3,100 | -15 | -0.5% | 18,800 |
| 2002/04/11 | 3,090 | 3,125 | 3,090 | 3,115 | +15 | +0.5% | 2,400 |
| 2002/04/10 | 3,095 | 3,100 | 3,075 | 3,100 | +10 | +0.3% | 9,800 |
| 2002/04/09 | 3,125 | 3,125 | 3,090 | 3,090 | -35 | -1.1% | 23,000 |
| 2002/04/08 | 3,105 | 3,125 | 3,100 | 3,125 | +20 | +0.6% | 8,800 |
| 2002/04/05 | 3,075 | 3,110 | 3,075 | 3,105 | +10 | +0.3% | 21,200 |
| 2002/04/04 | 3,155 | 3,155 | 2,900 | 3,095 | -60 | -1.9% | 50,800 |
| 2002/04/03 | 3,150 | 3,175 | 3,135 | 3,155 | ±0 | ±0% | 37,000 |
| 2002/04/02 | 3,015 | 3,200 | 3,000 | 3,155 | +165 | +5.5% | 90,200 |
| 2002/04/01 | 2,900 | 3,025 | 2,900 | 2,990 | +80 | +2.7% | 63,600 |
| 2002/03/29 | 2,845 | 2,910 | 2,835 | 2,910 | +75 | +2.6% | 81,600 |
| 2002/03/28 | 2,835 | 2,845 | 2,825 | 2,835 | ±0 | ±0% | 21,800 |
| 2002/03/27 | 2,835 | 2,840 | 2,825 | 2,835 | ±0 | ±0% | 9,600 |
| 2002/03/26 | 2,825 | 2,840 | 2,825 | 2,835 | ±0 | ±0% | 10,200 |
| 2002/03/25 | 2,850 | 2,850 | 2,825 | 2,835 | +5 | +0.2% | 23,400 |
| 2002/03/22 | 2,875 | 2,875 | 2,825 | 2,830 | -20 | -0.7% | 16,200 |
5651～
5700
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 | 432,000円 | +11.3% | +4.7% | 3.01% | 14.36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 | 47,700円 | -1.8% | -15.0% | 2.10% | 24.26倍 | 0.60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 | 82,900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 | 232,700円 | +1.3% | 0.0% | 3.18% | 9.58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 | 36,100円 | -3.6% | -4.9% | 3.88% | 8.91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
