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 |
|---|---|---|---|---|---|---|---|
| 2021/11/16 | 3,510 | 3,575 | 3,460 | 3,480 | +80 | +2.4% | 32,900 |
| 2021/11/15 | 3,390 | 3,475 | 3,390 | 3,400 | +10 | +0.3% | 7,500 |
| 2021/11/12 | 3,380 | 3,410 | 3,370 | 3,390 | +10 | +0.3% | 11,100 |
| 2021/11/11 | 3,470 | 3,470 | 3,360 | 3,380 | -60 | -1.7% | 17,800 |
| 2021/11/10 | 3,405 | 3,480 | 3,330 | 3,440 | +30 | +0.9% | 23,000 |
| 2021/11/09 | 3,415 | 3,455 | 3,410 | 3,410 | -30 | -0.9% | 14,600 |
| 2021/11/08 | 3,460 | 3,470 | 3,425 | 3,440 | -20 | -0.6% | 8,000 |
| 2021/11/05 | 3,495 | 3,495 | 3,460 | 3,460 | -55 | -1.6% | 8,300 |
| 2021/11/04 | 3,500 | 3,515 | 3,485 | 3,515 | +35 | +1% | 10,300 |
| 2021/11/02 | 3,500 | 3,500 | 3,465 | 3,480 | -20 | -0.6% | 3,300 |
| 2021/11/01 | 3,515 | 3,530 | 3,490 | 3,500 | +10 | +0.3% | 18,300 |
| 2021/10/29 | 3,485 | 3,505 | 3,480 | 3,490 | -15 | -0.4% | 6,300 |
| 2021/10/28 | 3,460 | 3,505 | 3,450 | 3,505 | +25 | +0.7% | 70,900 |
| 2021/10/27 | 3,480 | 3,490 | 3,460 | 3,480 | ±0 | ±0% | 12,100 |
| 2021/10/26 | 3,495 | 3,495 | 3,465 | 3,480 | -5 | -0.1% | 13,200 |
| 2021/10/25 | 3,475 | 3,520 | 3,460 | 3,485 | +25 | +0.7% | 11,200 |
| 2021/10/22 | 3,485 | 3,500 | 3,450 | 3,460 | -25 | -0.7% | 12,000 |
| 2021/10/21 | 3,470 | 3,515 | 3,460 | 3,485 | +30 | +0.9% | 14,600 |
| 2021/10/20 | 3,455 | 3,530 | 3,455 | 3,455 | ±0 | ±0% | 19,100 |
| 2021/10/19 | 3,450 | 3,455 | 3,390 | 3,455 | +10 | +0.3% | 78,400 |
| 2021/10/18 | 3,495 | 3,510 | 3,435 | 3,445 | -50 | -1.4% | 15,800 |
| 2021/10/15 | 3,480 | 3,515 | 3,470 | 3,495 | +15 | +0.4% | 15,600 |
| 2021/10/14 | 3,490 | 3,520 | 3,455 | 3,480 | -25 | -0.7% | 15,700 |
| 2021/10/13 | 3,490 | 3,525 | 3,480 | 3,505 | -5 | -0.1% | 14,600 |
| 2021/10/12 | 3,515 | 3,525 | 3,490 | 3,510 | -5 | -0.1% | 8,100 |
| 2021/10/11 | 3,490 | 3,530 | 3,490 | 3,515 | +5 | +0.1% | 10,900 |
| 2021/10/08 | 3,500 | 3,530 | 3,485 | 3,510 | +25 | +0.7% | 13,600 |
| 2021/10/07 | 3,500 | 3,525 | 3,480 | 3,485 | -15 | -0.4% | 12,300 |
| 2021/10/06 | 3,510 | 3,595 | 3,485 | 3,500 | -10 | -0.3% | 12,400 |
| 2021/10/05 | 3,550 | 3,560 | 3,485 | 3,510 | -45 | -1.3% | 18,300 |
| 2021/10/04 | 3,650 | 3,660 | 3,555 | 3,555 | -115 | -3.1% | 20,700 |
| 2021/10/01 | 3,640 | 3,675 | 3,600 | 3,670 | +30 | +0.8% | 18,700 |
| 2021/09/30 | 3,635 | 3,680 | 3,635 | 3,640 | +5 | +0.1% | 12,300 |
| 2021/09/29 | 3,670 | 3,700 | 3,605 | 3,635 | -90 | -2.4% | 24,400 |
| 2021/09/28 | 3,700 | 3,725 | 3,685 | 3,725 | +20 | +0.5% | 10,300 |
| 2021/09/27 | 3,725 | 3,725 | 3,695 | 3,705 | -15 | -0.4% | 13,600 |
| 2021/09/24 | 3,735 | 3,770 | 3,720 | 3,720 | +5 | +0.1% | 15,300 |
| 2021/09/22 | 3,775 | 3,775 | 3,700 | 3,715 | -70 | -1.8% | 17,400 |
| 2021/09/21 | 3,800 | 3,805 | 3,775 | 3,785 | -25 | -0.7% | 12,600 |
| 2021/09/17 | 3,850 | 3,850 | 3,810 | 3,810 | -40 | -1% | 9,600 |
| 2021/09/16 | 3,890 | 3,890 | 3,830 | 3,850 | -50 | -1.3% | 6,900 |
| 2021/09/15 | 3,900 | 3,900 | 3,870 | 3,900 | -5 | -0.1% | 5,400 |
| 2021/09/14 | 3,855 | 3,910 | 3,855 | 3,905 | +15 | +0.4% | 15,900 |
| 2021/09/13 | 3,835 | 3,890 | 3,835 | 3,890 | +20 | +0.5% | 7,900 |
| 2021/09/10 | 3,800 | 3,870 | 3,800 | 3,870 | +65 | +1.7% | 14,900 |
| 2021/09/09 | 3,805 | 3,835 | 3,785 | 3,805 | -10 | -0.3% | 9,200 |
| 2021/09/08 | 3,825 | 3,830 | 3,785 | 3,815 | -10 | -0.3% | 12,800 |
| 2021/09/07 | 3,785 | 3,825 | 3,785 | 3,825 | +20 | +0.5% | 13,200 |
| 2021/09/06 | 3,825 | 3,825 | 3,780 | 3,805 | +20 | +0.5% | 10,000 |
| 2021/09/03 | 3,760 | 3,800 | 3,760 | 3,785 | +15 | +0.4% | 8,600 |
851～
900
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
