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 |
|---|---|---|---|---|---|---|---|
| 2021/04/06 | 4,125 | 4,150 | 4,090 | 4,095 | -40 | -1% | 10,000 |
| 2021/04/05 | 4,100 | 4,160 | 4,090 | 4,135 | +15 | +0.4% | 6,900 |
| 2021/04/02 | 4,100 | 4,140 | 4,100 | 4,120 | +20 | +0.5% | 8,300 |
| 2021/04/01 | 4,115 | 4,140 | 4,080 | 4,100 | -5 | -0.1% | 9,000 |
| 2021/03/31 | 4,150 | 4,160 | 4,105 | 4,105 | -50 | -1.2% | 9,700 |
| 2021/03/30 | 4,180 | 4,200 | 4,005 | 4,155 | -75 | -1.8% | 24,900 |
| 2021/03/29 | 4,205 | 4,250 | 4,170 | 4,230 | +95 | +2.3% | 29,700 |
| 2021/03/26 | 4,160 | 4,210 | 4,100 | 4,135 | +15 | +0.4% | 20,300 |
| 2021/03/25 | 4,130 | 4,130 | 4,065 | 4,120 | +40 | +1% | 16,100 |
| 2021/03/24 | 4,165 | 4,165 | 4,055 | 4,080 | -90 | -2.2% | 22,600 |
| 2021/03/23 | 4,300 | 4,305 | 4,150 | 4,170 | -120 | -2.8% | 22,800 |
| 2021/03/22 | 4,355 | 4,355 | 4,290 | 4,290 | -90 | -2.1% | 17,600 |
| 2021/03/19 | 4,330 | 4,390 | 4,305 | 4,380 | +60 | +1.4% | 36,800 |
| 2021/03/18 | 4,300 | 4,335 | 4,285 | 4,320 | ±0 | ±0% | 12,000 |
| 2021/03/17 | 4,230 | 4,320 | 4,230 | 4,320 | +60 | +1.4% | 10,100 |
| 2021/03/16 | 4,210 | 4,260 | 4,200 | 4,260 | +55 | +1.3% | 9,300 |
| 2021/03/15 | 4,190 | 4,205 | 4,150 | 4,205 | +15 | +0.4% | 10,300 |
| 2021/03/12 | 4,170 | 4,205 | 4,160 | 4,190 | +45 | +1.1% | 20,000 |
| 2021/03/11 | 4,120 | 4,165 | 4,120 | 4,145 | +15 | +0.4% | 10,900 |
| 2021/03/10 | 4,110 | 4,150 | 4,095 | 4,130 | +35 | +0.9% | 7,400 |
| 2021/03/09 | 4,115 | 4,115 | 4,045 | 4,095 | -20 | -0.5% | 24,800 |
| 2021/03/08 | 4,180 | 4,200 | 4,090 | 4,115 | +5 | +0.1% | 26,100 |
| 2021/03/05 | 4,060 | 4,110 | 4,020 | 4,110 | -5 | -0.1% | 26,500 |
| 2021/03/04 | 4,115 | 4,150 | 4,070 | 4,115 | -60 | -1.4% | 25,700 |
| 2021/03/03 | 4,200 | 4,210 | 4,140 | 4,175 | -45 | -1.1% | 20,000 |
| 2021/03/02 | 4,225 | 4,260 | 4,205 | 4,220 | -10 | -0.2% | 11,600 |
| 2021/03/01 | 4,205 | 4,275 | 4,200 | 4,230 | +20 | +0.5% | 13,700 |
| 2021/02/26 | 4,260 | 4,265 | 4,175 | 4,210 | -75 | -1.8% | 30,300 |
| 2021/02/25 | 4,300 | 4,330 | 4,260 | 4,285 | +5 | +0.1% | 16,100 |
| 2021/02/24 | 4,395 | 4,395 | 4,280 | 4,280 | -110 | -2.5% | 20,200 |
| 2021/02/22 | 4,425 | 4,450 | 4,385 | 4,390 | -50 | -1.1% | 21,800 |
| 2021/02/19 | 4,425 | 4,460 | 4,360 | 4,440 | +15 | +0.3% | 22,400 |
| 2021/02/18 | 4,455 | 4,490 | 4,425 | 4,425 | -65 | -1.4% | 14,200 |
| 2021/02/17 | 4,420 | 4,505 | 4,415 | 4,490 | +40 | +0.9% | 25,700 |
| 2021/02/16 | 4,465 | 4,485 | 4,415 | 4,450 | -70 | -1.5% | 28,600 |
| 2021/02/15 | 4,430 | 4,540 | 4,420 | 4,520 | +55 | +1.2% | 31,200 |
| 2021/02/12 | 4,570 | 4,570 | 4,445 | 4,465 | -75 | -1.7% | 27,800 |
| 2021/02/10 | 4,560 | 4,560 | 4,510 | 4,540 | -35 | -0.8% | 15,300 |
| 2021/02/09 | 4,640 | 4,640 | 4,565 | 4,575 | -25 | -0.5% | 10,500 |
| 2021/02/08 | 4,575 | 4,650 | 4,550 | 4,600 | +75 | +1.7% | 25,200 |
| 2021/02/05 | 4,560 | 4,560 | 4,455 | 4,525 | +5 | +0.1% | 33,400 |
| 2021/02/04 | 4,530 | 4,550 | 4,475 | 4,520 | -5 | -0.1% | 27,200 |
| 2021/02/03 | 4,680 | 4,680 | 4,525 | 4,525 | -145 | -3.1% | 27,300 |
| 2021/02/02 | 4,425 | 4,670 | 4,395 | 4,670 | +385 | +9% | 89,200 |
| 2021/02/01 | 4,350 | 4,360 | 4,245 | 4,285 | -95 | -2.2% | 31,300 |
| 2021/01/29 | 4,455 | 4,550 | 4,295 | 4,380 | -75 | -1.7% | 80,800 |
| 2021/01/28 | 4,505 | 4,510 | 4,340 | 4,455 | -70 | -1.5% | 167,500 |
| 2021/01/27 | 4,590 | 4,650 | 4,480 | 4,525 | -25 | -0.5% | 53,700 |
| 2021/01/26 | 4,520 | 4,590 | 4,485 | 4,550 | +5 | +0.1% | 48,100 |
| 2021/01/25 | 4,355 | 4,545 | 4,340 | 4,545 | +165 | +3.8% | 62,500 |
1001～
1050
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
