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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 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 |
| 2021/09/02 | 3,780 | 3,790 | 3,760 | 3,770 | -30 | -0.8% | 9,700 |
| 2021/09/01 | 3,770 | 3,830 | 3,770 | 3,800 | ±0 | ±0% | 7,100 |
| 2021/08/31 | 3,790 | 3,815 | 3,765 | 3,800 | ±0 | ±0% | 11,000 |
| 2021/08/30 | 3,870 | 3,870 | 3,790 | 3,800 | -35 | -0.9% | 7,900 |
| 2021/08/27 | 3,870 | 3,900 | 3,830 | 3,835 | -75 | -1.9% | 6,400 |
| 2021/08/26 | 3,865 | 3,910 | 3,860 | 3,910 | +30 | +0.8% | 10,500 |
| 2021/08/25 | 3,875 | 3,920 | 3,865 | 3,880 | +20 | +0.5% | 18,200 |
| 2021/08/24 | 3,815 | 3,895 | 3,815 | 3,860 | +30 | +0.8% | 13,300 |
| 2021/08/23 | 3,710 | 3,830 | 3,710 | 3,830 | +120 | +3.2% | 16,200 |
| 2021/08/20 | 3,785 | 3,810 | 3,700 | 3,710 | -75 | -2% | 20,900 |
| 2021/08/19 | 3,805 | 3,840 | 3,785 | 3,785 | -55 | -1.4% | 8,900 |
| 2021/08/18 | 3,800 | 3,885 | 3,800 | 3,840 | +5 | +0.1% | 18,700 |
| 2021/08/17 | 3,885 | 3,885 | 3,820 | 3,835 | ±0 | ±0% | 15,200 |
| 2021/08/16 | 3,820 | 3,880 | 3,775 | 3,835 | -55 | -1.4% | 14,200 |
| 2021/08/13 | 3,855 | 3,910 | 3,835 | 3,890 | +75 | +2% | 20,000 |
| 2021/08/12 | 3,860 | 3,890 | 3,815 | 3,815 | -35 | -0.9% | 12,800 |
901～
950
件表示中 / 6023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 | 433,000円 | +11.3% | +4.7% | 3.00% | 14.40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 |
| ミツバ | 83,000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 | 234,300円 | +1.3% | 0.0% | 3.16% | 9.64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 |
| ＢＵＦＦＡＬＯ | 229,800円 | -26.0% | -50.2% | 3.48% | 9.12倍 | 0.65倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 遠藤照 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.53倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
