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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 3,810 | 3,810 | 3,740 | 3,750 | -95 | -2.5% | 28,900 |
| 2021/05/10 | 3,850 | 3,870 | 3,820 | 3,845 | -5 | -0.1% | 10,500 |
| 2021/05/07 | 3,845 | 3,925 | 3,845 | 3,850 | +15 | +0.4% | 11,000 |
| 2021/05/06 | 3,800 | 3,860 | 3,800 | 3,835 | +40 | +1.1% | 18,800 |
| 2021/04/30 | 3,770 | 3,810 | 3,750 | 3,795 | -15 | -0.4% | 22,700 |
| 2021/04/28 | 3,805 | 3,815 | 3,775 | 3,810 | +5 | +0.1% | 22,900 |
| 2021/04/27 | 3,850 | 3,850 | 3,805 | 3,805 | -40 | -1% | 11,600 |
| 2021/04/26 | 3,950 | 3,950 | 3,825 | 3,845 | -60 | -1.5% | 21,700 |
| 2021/04/23 | 3,980 | 3,980 | 3,905 | 3,905 | -75 | -1.9% | 13,900 |
| 2021/04/22 | 3,995 | 4,005 | 3,940 | 3,980 | +30 | +0.8% | 21,900 |
| 2021/04/21 | 4,035 | 4,055 | 3,950 | 3,950 | -105 | -2.6% | 30,500 |
| 2021/04/20 | 4,115 | 4,115 | 4,050 | 4,055 | -75 | -1.8% | 20,500 |
| 2021/04/19 | 4,145 | 4,180 | 4,090 | 4,130 | -55 | -1.3% | 17,700 |
| 2021/04/16 | 4,080 | 4,185 | 4,055 | 4,185 | +90 | +2.2% | 89,400 |
| 2021/04/15 | 4,100 | 4,130 | 4,075 | 4,095 | -10 | -0.2% | 15,500 |
| 2021/04/14 | 4,105 | 4,155 | 4,055 | 4,105 | -60 | -1.4% | 24,800 |
| 2021/04/13 | 4,255 | 4,290 | 4,140 | 4,165 | -70 | -1.7% | 28,600 |
| 2021/04/12 | 4,150 | 4,300 | 4,110 | 4,235 | +140 | +3.4% | 50,500 |
| 2021/04/09 | 4,055 | 4,105 | 4,020 | 4,095 | +55 | +1.4% | 14,700 |
| 2021/04/08 | 4,125 | 4,125 | 4,035 | 4,040 | -125 | -3% | 20,600 |
| 2021/04/07 | 4,095 | 4,165 | 4,095 | 4,165 | +70 | +1.7% | 15,500 |
| 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 |
1051～
1100
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
