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 |
|---|---|---|---|---|---|---|---|
| 2002/07/23 | 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 |
| 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 |
5651～
5700
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
