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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 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 |
951～
1000
件表示中 / 6060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 | 464,000円 | +11.3% | +4.7% | 2.80% | 15.29倍 | 1.47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 |
| ＫＯＡ | 112,300円 | +4.8% | +38.4% | 2.67% | 37.57倍 | 0.53倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 市光工 | 43,300円 | -3.6% | -4.9% | 3.23% | 10.69倍 | 0.59倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| ＴＯＡ | 114,100円 | +7.7% | +19.9% | 3.68% | 12.49倍 | 0.69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 |
| テラプロ | 419,500円 | +9.2% | +11.3% | 2.62% | 14.40倍 | 1.00倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
