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 |
|---|---|---|---|---|---|---|---|
| 2022/01/31 | 3,010 | 3,130 | 3,010 | 3,110 | +111 | +3.7% | 22,300 |
| 2022/01/28 | 2,961 | 3,030 | 2,961 | 2,999 | +49 | +1.7% | 16,600 |
| 2022/01/27 | 2,990 | 3,005 | 2,912 | 2,950 | -40 | -1.3% | 36,200 |
| 2022/01/26 | 2,966 | 3,000 | 2,966 | 2,990 | +24 | +0.8% | 14,100 |
| 2022/01/25 | 3,000 | 3,000 | 2,960 | 2,966 | -34 | -1.1% | 16,300 |
| 2022/01/24 | 2,985 | 3,020 | 2,985 | 3,000 | +3 | +0.1% | 11,800 |
| 2022/01/21 | 3,000 | 3,020 | 2,957 | 2,997 | -13 | -0.4% | 14,500 |
| 2022/01/20 | 3,010 | 3,055 | 3,000 | 3,010 | -20 | -0.7% | 16,300 |
| 2022/01/19 | 3,110 | 3,110 | 3,020 | 3,030 | -80 | -2.6% | 18,700 |
| 2022/01/18 | 3,110 | 3,155 | 3,085 | 3,110 | -15 | -0.5% | 15,100 |
| 2022/01/17 | 3,140 | 3,140 | 3,100 | 3,125 | -15 | -0.5% | 10,500 |
| 2022/01/14 | 3,175 | 3,195 | 3,120 | 3,140 | -30 | -0.9% | 19,700 |
| 2022/01/13 | 3,280 | 3,280 | 3,170 | 3,170 | -110 | -3.4% | 12,100 |
| 2022/01/12 | 3,265 | 3,310 | 3,260 | 3,280 | +15 | +0.5% | 9,400 |
| 2022/01/11 | 3,265 | 3,275 | 3,235 | 3,265 | ±0 | ±0% | 6,200 |
| 2022/01/07 | 3,290 | 3,295 | 3,220 | 3,265 | ±0 | ±0% | 13,900 |
| 2022/01/06 | 3,230 | 3,280 | 3,215 | 3,265 | +30 | +0.9% | 13,600 |
| 2022/01/05 | 3,225 | 3,250 | 3,200 | 3,235 | +35 | +1.1% | 10,900 |
| 2022/01/04 | 3,220 | 3,220 | 3,175 | 3,200 | +20 | +0.6% | 9,700 |
| 2021/12/30 | 3,200 | 3,200 | 3,170 | 3,180 | -20 | -0.6% | 6,700 |
| 2021/12/29 | 3,180 | 3,235 | 3,170 | 3,200 | +20 | +0.6% | 13,100 |
| 2021/12/28 | 3,145 | 3,190 | 3,110 | 3,180 | +95 | +3.1% | 22,300 |
| 2021/12/27 | 3,105 | 3,105 | 3,040 | 3,085 | -45 | -1.4% | 18,700 |
| 2021/12/24 | 3,145 | 3,145 | 3,085 | 3,130 | +25 | +0.8% | 19,700 |
| 2021/12/23 | 3,160 | 3,165 | 3,090 | 3,105 | -55 | -1.7% | 26,300 |
| 2021/12/22 | 3,165 | 3,195 | 3,160 | 3,160 | -45 | -1.4% | 14,500 |
| 2021/12/21 | 3,235 | 3,245 | 3,165 | 3,205 | -25 | -0.8% | 29,200 |
| 2021/12/20 | 3,350 | 3,350 | 3,215 | 3,230 | -100 | -3% | 24,900 |
| 2021/12/17 | 3,450 | 3,470 | 3,325 | 3,330 | -140 | -4% | 39,900 |
| 2021/12/16 | 3,500 | 3,505 | 3,460 | 3,470 | -10 | -0.3% | 7,200 |
| 2021/12/15 | 3,520 | 3,535 | 3,475 | 3,480 | -40 | -1.1% | 6,200 |
| 2021/12/14 | 3,590 | 3,590 | 3,515 | 3,520 | -15 | -0.4% | 6,700 |
| 2021/12/13 | 3,550 | 3,555 | 3,525 | 3,535 | -10 | -0.3% | 3,800 |
| 2021/12/10 | 3,580 | 3,590 | 3,525 | 3,545 | -60 | -1.7% | 7,900 |
| 2021/12/09 | 3,540 | 3,615 | 3,540 | 3,605 | +45 | +1.3% | 14,800 |
| 2021/12/08 | 3,580 | 3,595 | 3,535 | 3,560 | -15 | -0.4% | 9,500 |
| 2021/12/07 | 3,520 | 3,575 | 3,510 | 3,575 | +55 | +1.6% | 14,200 |
| 2021/12/06 | 3,470 | 3,550 | 3,470 | 3,520 | +50 | +1.4% | 15,400 |
| 2021/12/03 | 3,490 | 3,525 | 3,450 | 3,470 | -5 | -0.1% | 24,200 |
| 2021/12/02 | 3,450 | 3,490 | 3,405 | 3,475 | +50 | +1.5% | 14,900 |
| 2021/12/01 | 3,330 | 3,455 | 3,330 | 3,425 | +65 | +1.9% | 16,400 |
| 2021/11/30 | 3,500 | 3,500 | 3,350 | 3,360 | -30 | -0.9% | 13,400 |
| 2021/11/29 | 3,400 | 3,440 | 3,355 | 3,390 | -50 | -1.5% | 19,900 |
| 2021/11/26 | 3,520 | 3,550 | 3,435 | 3,440 | -70 | -2% | 10,800 |
| 2021/11/25 | 3,550 | 3,550 | 3,510 | 3,510 | -15 | -0.4% | 9,600 |
| 2021/11/24 | 3,565 | 3,565 | 3,510 | 3,525 | -40 | -1.1% | 8,200 |
| 2021/11/22 | 3,460 | 3,565 | 3,445 | 3,565 | +135 | +3.9% | 18,800 |
| 2021/11/19 | 3,445 | 3,465 | 3,415 | 3,430 | -15 | -0.4% | 9,000 |
| 2021/11/18 | 3,430 | 3,445 | 3,405 | 3,445 | ±0 | ±0% | 8,100 |
| 2021/11/17 | 3,460 | 3,495 | 3,445 | 3,445 | -35 | -1% | 12,900 |
801～
850
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% | 16.56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 | 0.62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
