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 |
|---|---|---|---|---|---|---|---|
| 2001/04/04 | 1,675 | 1,675 | 1,625 | 1,650 | -75 | -4.3% | 64,000 |
| 2001/04/03 | 1,700 | 1,750 | 1,650 | 1,725 | ±0 | ±0% | 48,000 |
| 2001/04/02 | 1,750 | 1,765 | 1,725 | 1,725 | -25 | -1.4% | 14,000 |
| 2001/03/30 | 1,725 | 1,800 | 1,725 | 1,750 | -25 | -1.4% | 46,000 |
| 2001/03/29 | 1,800 | 1,825 | 1,725 | 1,775 | -75 | -4.1% | 62,000 |
| 2001/03/28 | 1,825 | 1,900 | 1,825 | 1,850 | +50 | +2.8% | 126,000 |
| 2001/03/27 | 1,650 | 1,850 | 1,600 | 1,800 | +150 | +9.1% | 158,000 |
| 2001/03/26 | 1,675 | 1,700 | 1,650 | 1,650 | ±0 | ±0% | 64,000 |
| 2001/03/23 | 1,625 | 1,670 | 1,625 | 1,650 | ±0 | ±0% | 84,000 |
| 2001/03/22 | 1,625 | 1,680 | 1,610 | 1,650 | -20 | -1.2% | 298,000 |
| 2001/03/21 | 1,625 | 1,670 | 1,625 | 1,670 | +20 | +1.2% | 86,000 |
| 2001/03/19 | 1,675 | 1,675 | 1,550 | 1,650 | ±0 | ±0% | 70,000 |
| 2001/03/16 | 1,575 | 1,650 | 1,550 | 1,650 | +50 | +3.1% | 124,000 |
| 2001/03/15 | 1,325 | 1,645 | 1,300 | 1,600 | +150 | +10.3% | 106,000 |
| 2001/03/14 | 1,500 | 1,650 | 1,450 | 1,450 | -25 | -1.7% | 90,000 |
| 2001/03/13 | 1,490 | 1,500 | 1,225 | 1,475 | -25 | -1.7% | 106,000 |
| 2001/03/12 | 1,540 | 1,550 | 1,450 | 1,500 | -25 | -1.6% | 56,000 |
| 2001/03/09 | 1,525 | 1,600 | 1,475 | 1,525 | -25 | -1.6% | 52,000 |
| 2001/03/08 | 1,650 | 1,650 | 1,475 | 1,550 | -75 | -4.6% | 104,000 |
| 2001/03/07 | 1,575 | 1,700 | 1,575 | 1,625 | +75 | +4.8% | 212,000 |
| 2001/03/06 | 1,225 | 1,575 | 1,225 | 1,550 | +275 | +21.6% | 204,000 |
| 2001/03/05 | 1,275 | 1,325 | 1,125 | 1,275 | -65 | -4.9% | 164,000 |
| 2001/03/02 | 1,500 | 1,500 | 1,250 | 1,340 | -210 | -13.5% | 228,000 |
| 2001/03/01 | 1,675 | 1,675 | 1,500 | 1,550 | -125 | -7.5% | 192,000 |
| 2001/02/28 | 1,725 | 1,735 | 1,450 | 1,675 | -65 | -3.7% | 348,000 |
| 2001/02/27 | 1,860 | 1,875 | 1,740 | 1,740 | -135 | -7.2% | 204,000 |
| 2001/02/26 | 2,050 | 2,050 | 1,650 | 1,875 | -175 | -8.5% | 300,000 |
| 2001/02/23 | 2,200 | 2,225 | 2,000 | 2,050 | -150 | -6.8% | 232,000 |
| 2001/02/22 | 2,175 | 2,200 | 2,125 | 2,200 | +25 | +1.1% | 92,000 |
| 2001/02/21 | 2,125 | 2,175 | 2,100 | 2,175 | +50 | +2.4% | 118,000 |
| 2001/02/20 | 2,125 | 2,240 | 2,100 | 2,125 | +25 | +1.2% | 166,000 |
| 2001/02/19 | 2,050 | 2,125 | 1,850 | 2,100 | +50 | +2.4% | 210,000 |
| 2001/02/16 | 2,150 | 2,200 | 2,000 | 2,050 | -125 | -5.7% | 216,000 |
| 2001/02/15 | 1,950 | 2,250 | 1,950 | 2,175 | +260 | +13.6% | 416,000 |
| 2001/02/14 | 1,700 | 1,950 | 1,665 | 1,915 | +190 | +11% | 254,000 |
| 2001/02/13 | 1,625 | 1,800 | 1,575 | 1,725 | +135 | +8.5% | 366,000 |
| 2001/02/09 | 1,425 | 1,600 | 1,400 | 1,590 | +160 | +11.2% | 202,000 |
| 2001/02/08 | 1,450 | 1,450 | 1,365 | 1,430 | -20 | -1.4% | 124,000 |
| 2001/02/07 | 1,450 | 1,460 | 1,390 | 1,450 | ±0 | ±0% | 144,000 |
| 2001/02/06 | 1,375 | 1,475 | 1,375 | 1,450 | +110 | +8.2% | 486,000 |
| 2001/02/05 | 1,225 | 1,400 | 1,150 | 1,340 | +90 | +7.2% | 222,000 |
| 2001/02/02 | 1,350 | 1,365 | 1,245 | 1,250 | -100 | -7.4% | 220,000 |
| 2001/02/01 | 1,365 | 1,365 | 1,300 | 1,350 | -15 | -1.1% | 184,000 |
| 2001/01/31 | 1,375 | 1,415 | 1,315 | 1,365 | ±0 | ±0% | 172,000 |
| 2001/01/30 | 1,260 | 1,385 | 1,225 | 1,365 | +115 | +9.2% | 220,000 |
| 2001/01/29 | 1,300 | 1,310 | 1,235 | 1,250 | -65 | -4.9% | 118,000 |
| 2001/01/26 | 1,340 | 1,340 | 1,150 | 1,315 | -35 | -2.6% | 282,000 |
| 2001/01/25 | 1,160 | 1,375 | 1,140 | 1,350 | +190 | +16.4% | 384,000 |
| 2001/01/24 | 1,060 | 1,250 | 1,035 | 1,160 | +110 | +10.5% | 350,000 |
| 2001/01/23 | 935 | 1,070 | 915 | 1,050 | +135 | +14.8% | 560,000 |
5901～
5950
件表示中 / 5986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 | 421,000円 | +11.7% | +14.7% | 3.09% | 13.06倍 | 1.41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 |
| 東光高岳 | 223,500円 | +1.3% | 0.0% | 3.31% | 9.20倍 | 0.59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 |
| タムラ製 | 44,500円 | +5.0% | +0.9% | 2.92% | 10.71倍 | 0.59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 |
| エンプラス | 369,500円 | -0.2% | -44.9% | 2.17% | 15.54倍 | 0.59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 |
| ＴＯＡ | 100,300円 | +7.7% | +19.9% | 4.19% | 10.97倍 | 0.61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
