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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 3,795 | 3,840 | 3,795 | 3,825 | +25 | +0.7% | 7,300 |
| 2025/02/18 | 3,760 | 3,820 | 3,750 | 3,800 | +25 | +0.7% | 11,500 |
| 2025/02/17 | 3,760 | 3,805 | 3,760 | 3,775 | +15 | +0.4% | 6,800 |
| 2025/02/14 | 3,840 | 3,840 | 3,730 | 3,760 | -80 | -2.1% | 26,200 |
| 2025/02/13 | 3,790 | 3,850 | 3,770 | 3,840 | +70 | +1.9% | 22,800 |
| 2025/02/12 | 3,680 | 3,800 | 3,660 | 3,770 | +140 | +3.9% | 18,800 |
| 2025/02/10 | 3,695 | 3,735 | 3,630 | 3,630 | -70 | -1.9% | 14,700 |
| 2025/02/07 | 3,770 | 3,770 | 3,700 | 3,700 | -70 | -1.9% | 14,500 |
| 2025/02/06 | 3,770 | 3,800 | 3,760 | 3,770 | -5 | -0.1% | 10,200 |
| 2025/02/05 | 3,715 | 3,780 | 3,715 | 3,775 | +60 | +1.6% | 12,700 |
| 2025/02/04 | 3,650 | 3,725 | 3,650 | 3,715 | +85 | +2.3% | 12,200 |
| 2025/02/03 | 3,700 | 3,750 | 3,605 | 3,630 | -75 | -2% | 32,700 |
| 2025/01/31 | 3,715 | 3,720 | 3,685 | 3,705 | -30 | -0.8% | 6,900 |
| 2025/01/30 | 3,725 | 3,750 | 3,705 | 3,735 | -15 | -0.4% | 6,800 |
| 2025/01/29 | 3,765 | 3,810 | 3,735 | 3,750 | -15 | -0.4% | 12,500 |
| 2025/01/28 | 3,700 | 3,775 | 3,700 | 3,765 | +60 | +1.6% | 14,900 |
| 2025/01/27 | 3,680 | 3,740 | 3,650 | 3,705 | +40 | +1.1% | 15,500 |
| 2025/01/24 | 3,620 | 3,695 | 3,620 | 3,665 | +70 | +1.9% | 17,500 |
| 2025/01/23 | 3,645 | 3,700 | 3,580 | 3,595 | -50 | -1.4% | 26,900 |
| 2025/01/22 | 3,570 | 3,675 | 3,570 | 3,645 | +125 | +3.6% | 18,600 |
| 2025/01/21 | 3,560 | 3,560 | 3,505 | 3,520 | ±0 | ±0% | 17,400 |
| 2025/01/20 | 3,570 | 3,595 | 3,520 | 3,520 | -30 | -0.8% | 16,700 |
| 2025/01/17 | 3,530 | 3,565 | 3,520 | 3,550 | -25 | -0.7% | 10,300 |
| 2025/01/16 | 3,550 | 3,620 | 3,525 | 3,575 | +5 | +0.1% | 15,100 |
| 2025/01/15 | 3,575 | 3,605 | 3,540 | 3,570 | -5 | -0.1% | 8,900 |
| 2025/01/14 | 3,610 | 3,610 | 3,570 | 3,575 | -40 | -1.1% | 7,400 |
| 2025/01/10 | 3,600 | 3,660 | 3,585 | 3,615 | -5 | -0.1% | 8,900 |
| 2025/01/09 | 3,710 | 3,710 | 3,605 | 3,620 | -120 | -3.2% | 32,000 |
| 2025/01/08 | 3,705 | 3,745 | 3,695 | 3,740 | +5 | +0.1% | 12,400 |
| 2025/01/07 | 3,705 | 3,750 | 3,690 | 3,735 | +30 | +0.8% | 9,400 |
| 2025/01/06 | 3,780 | 3,780 | 3,670 | 3,705 | -35 | -0.9% | 24,800 |
| 2024/12/30 | 3,790 | 3,790 | 3,730 | 3,740 | -30 | -0.8% | 13,700 |
| 2024/12/27 | 3,810 | 3,810 | 3,755 | 3,770 | ±0 | ±0% | 9,000 |
| 2024/12/26 | 3,765 | 3,770 | 3,735 | 3,770 | ±0 | ±0% | 13,500 |
| 2024/12/25 | 3,750 | 3,770 | 3,705 | 3,770 | +35 | +0.9% | 9,700 |
| 2024/12/24 | 3,805 | 3,810 | 3,730 | 3,735 | -105 | -2.7% | 18,100 |
| 2024/12/23 | 3,730 | 3,840 | 3,715 | 3,840 | +130 | +3.5% | 31,200 |
| 2024/12/20 | 3,730 | 3,775 | 3,700 | 3,710 | +15 | +0.4% | 31,600 |
| 2024/12/19 | 3,510 | 3,765 | 3,490 | 3,695 | +165 | +4.7% | 53,500 |
| 2024/12/18 | 3,545 | 3,550 | 3,520 | 3,530 | -15 | -0.4% | 12,800 |
| 2024/12/17 | 3,585 | 3,585 | 3,530 | 3,545 | -40 | -1.1% | 24,100 |
| 2024/12/16 | 3,550 | 3,585 | 3,545 | 3,585 | +35 | +1% | 23,400 |
| 2024/12/13 | 3,540 | 3,565 | 3,525 | 3,550 | -45 | -1.3% | 25,800 |
| 2024/12/12 | 3,600 | 3,630 | 3,570 | 3,595 | +20 | +0.6% | 33,400 |
| 2024/12/11 | 3,590 | 3,600 | 3,560 | 3,575 | -45 | -1.2% | 13,100 |
| 2024/12/10 | 3,635 | 3,650 | 3,580 | 3,620 | -15 | -0.4% | 11,200 |
| 2024/12/09 | 3,630 | 3,635 | 3,590 | 3,635 | +25 | +0.7% | 14,900 |
| 2024/12/06 | 3,595 | 3,610 | 3,545 | 3,610 | +15 | +0.4% | 12,000 |
| 2024/12/05 | 3,680 | 3,680 | 3,580 | 3,595 | -75 | -2% | 22,200 |
| 2024/12/04 | 3,745 | 3,745 | 3,635 | 3,670 | -80 | -2.1% | 17,800 |
51～
100
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 | 419,000円 | +11.7% | +14.7% | 3.10% | 13.00倍 | 1.40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 | 227,400円 | +1.3% | 0.0% | 3.25% | 9.36倍 | 0.60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 | 44,600円 | +5.0% | +0.9% | 2.91% | 10.73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 | 372,000円 | -0.2% | -44.9% | 2.15% | 15.65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 | 103,400円 | +7.7% | +19.9% | 4.06% | 11.31倍 | 0.63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
