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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 3,865 | 3,880 | 3,810 | 3,850 | -15 | -0.4% | 19,200 |
| 2021/08/10 | 3,760 | 3,890 | 3,760 | 3,865 | +75 | +2% | 26,900 |
| 2021/08/06 | 3,725 | 3,815 | 3,710 | 3,790 | +55 | +1.5% | 12,600 |
| 2021/08/05 | 3,745 | 3,765 | 3,700 | 3,735 | -35 | -0.9% | 6,900 |
| 2021/08/04 | 3,780 | 3,785 | 3,725 | 3,770 | -10 | -0.3% | 9,500 |
| 2021/08/03 | 3,770 | 3,825 | 3,770 | 3,780 | -45 | -1.2% | 10,100 |
| 2021/08/02 | 3,750 | 3,825 | 3,710 | 3,825 | +75 | +2% | 16,500 |
| 2021/07/30 | 3,835 | 3,835 | 3,750 | 3,750 | -85 | -2.2% | 11,600 |
| 2021/07/29 | 3,715 | 3,850 | 3,715 | 3,835 | +115 | +3.1% | 29,100 |
| 2021/07/28 | 3,690 | 3,760 | 3,690 | 3,720 | +30 | +0.8% | 7,600 |
| 2021/07/27 | 3,705 | 3,705 | 3,675 | 3,690 | +15 | +0.4% | 5,700 |
| 2021/07/26 | 3,705 | 3,705 | 3,665 | 3,675 | +30 | +0.8% | 4,400 |
| 2021/07/21 | 3,695 | 3,695 | 3,645 | 3,645 | +20 | +0.6% | 7,700 |
| 2021/07/20 | 3,670 | 3,670 | 3,625 | 3,625 | -60 | -1.6% | 8,800 |
| 2021/07/19 | 3,745 | 3,745 | 3,685 | 3,685 | -65 | -1.7% | 10,600 |
| 2021/07/16 | 3,780 | 3,805 | 3,745 | 3,750 | -30 | -0.8% | 7,400 |
| 2021/07/15 | 3,855 | 3,860 | 3,780 | 3,780 | -85 | -2.2% | 8,600 |
| 2021/07/14 | 3,835 | 3,880 | 3,820 | 3,865 | +30 | +0.8% | 11,100 |
| 2021/07/13 | 3,830 | 3,855 | 3,800 | 3,835 | +35 | +0.9% | 9,200 |
| 2021/07/12 | 3,790 | 3,820 | 3,775 | 3,800 | +65 | +1.7% | 8,200 |
| 2021/07/09 | 3,785 | 3,795 | 3,705 | 3,735 | -70 | -1.8% | 19,800 |
| 2021/07/08 | 3,870 | 3,895 | 3,805 | 3,805 | -75 | -1.9% | 16,800 |
| 2021/07/07 | 3,840 | 3,885 | 3,830 | 3,880 | +35 | +0.9% | 11,700 |
| 2021/07/06 | 3,870 | 3,885 | 3,840 | 3,845 | -40 | -1% | 14,700 |
| 2021/07/05 | 3,915 | 3,915 | 3,875 | 3,885 | -30 | -0.8% | 6,000 |
| 2021/07/02 | 3,815 | 3,945 | 3,815 | 3,915 | +100 | +2.6% | 37,900 |
| 2021/07/01 | 3,850 | 3,865 | 3,815 | 3,815 | -25 | -0.7% | 14,800 |
| 2021/06/30 | 3,815 | 3,850 | 3,810 | 3,840 | +25 | +0.7% | 11,000 |
| 2021/06/29 | 3,840 | 3,840 | 3,785 | 3,815 | -25 | -0.7% | 16,000 |
| 2021/06/28 | 3,845 | 3,865 | 3,820 | 3,840 | -5 | -0.1% | 14,500 |
| 2021/06/25 | 3,955 | 3,955 | 3,830 | 3,845 | -80 | -2% | 39,700 |
| 2021/06/24 | 3,940 | 3,960 | 3,875 | 3,925 | -25 | -0.6% | 15,500 |
| 2021/06/23 | 3,900 | 3,955 | 3,885 | 3,950 | +80 | +2.1% | 24,200 |
| 2021/06/22 | 3,940 | 3,940 | 3,825 | 3,870 | +45 | +1.2% | 26,100 |
| 2021/06/21 | 3,855 | 3,960 | 3,805 | 3,825 | -25 | -0.6% | 64,600 |
| 2021/06/18 | 3,770 | 3,880 | 3,755 | 3,850 | +100 | +2.7% | 57,300 |
| 2021/06/17 | 3,765 | 3,775 | 3,725 | 3,750 | -5 | -0.1% | 17,800 |
| 2021/06/16 | 3,720 | 3,785 | 3,720 | 3,755 | +35 | +0.9% | 18,700 |
| 2021/06/15 | 3,670 | 3,725 | 3,665 | 3,720 | +40 | +1.1% | 13,600 |
| 2021/06/14 | 3,710 | 3,710 | 3,675 | 3,680 | ±0 | ±0% | 14,400 |
| 2021/06/11 | 3,710 | 3,710 | 3,680 | 3,680 | -25 | -0.7% | 14,600 |
| 2021/06/10 | 3,685 | 3,720 | 3,670 | 3,705 | +5 | +0.1% | 18,700 |
| 2021/06/09 | 3,675 | 3,720 | 3,660 | 3,700 | +25 | +0.7% | 15,800 |
| 2021/06/08 | 3,685 | 3,705 | 3,675 | 3,675 | -10 | -0.3% | 10,100 |
| 2021/06/07 | 3,735 | 3,735 | 3,675 | 3,685 | -20 | -0.5% | 16,200 |
| 2021/06/04 | 3,640 | 3,720 | 3,630 | 3,705 | +80 | +2.2% | 30,500 |
| 2021/06/03 | 3,600 | 3,645 | 3,595 | 3,625 | +30 | +0.8% | 34,900 |
| 2021/06/02 | 3,555 | 3,615 | 3,545 | 3,595 | +40 | +1.1% | 23,100 |
| 2021/06/01 | 3,615 | 3,615 | 3,540 | 3,555 | -5 | -0.1% | 15,200 |
| 2021/05/31 | 3,570 | 3,600 | 3,560 | 3,560 | -10 | -0.3% | 13,900 |
951～
1000
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
