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 |
|---|---|---|---|---|---|---|---|
| 2020/11/09 | 3,760 | 3,760 | 3,685 | 3,700 | -65 | -1.7% | 20,500 |
| 2020/11/06 | 3,770 | 3,770 | 3,685 | 3,765 | -5 | -0.1% | 27,400 |
| 2020/11/05 | 3,770 | 3,790 | 3,710 | 3,770 | ±0 | ±0% | 20,000 |
| 2020/11/04 | 3,870 | 3,875 | 3,760 | 3,770 | -60 | -1.6% | 22,400 |
| 2020/11/02 | 3,785 | 3,855 | 3,730 | 3,830 | +20 | +0.5% | 22,700 |
| 2020/10/30 | 3,805 | 3,825 | 3,720 | 3,810 | +15 | +0.4% | 27,100 |
| 2020/10/29 | 3,740 | 3,820 | 3,740 | 3,795 | -30 | -0.8% | 19,600 |
| 2020/10/28 | 3,845 | 3,930 | 3,790 | 3,825 | -145 | -3.7% | 27,500 |
| 2020/10/27 | 3,880 | 3,970 | 3,780 | 3,970 | +210 | +5.6% | 90,900 |
| 2020/10/26 | 3,710 | 3,775 | 3,685 | 3,760 | +50 | +1.3% | 15,800 |
| 2020/10/23 | 3,795 | 3,795 | 3,710 | 3,710 | -55 | -1.5% | 6,600 |
| 2020/10/22 | 3,765 | 3,765 | 3,725 | 3,765 | -20 | -0.5% | 6,200 |
| 2020/10/21 | 3,745 | 3,800 | 3,745 | 3,785 | +55 | +1.5% | 8,000 |
| 2020/10/20 | 3,760 | 3,780 | 3,705 | 3,730 | -30 | -0.8% | 15,600 |
| 2020/10/19 | 3,790 | 3,810 | 3,735 | 3,760 | -25 | -0.7% | 12,300 |
| 2020/10/16 | 3,750 | 3,805 | 3,730 | 3,785 | +40 | +1.1% | 18,400 |
| 2020/10/15 | 3,835 | 3,835 | 3,730 | 3,745 | -90 | -2.3% | 17,400 |
| 2020/10/14 | 3,775 | 3,835 | 3,760 | 3,835 | +50 | +1.3% | 12,800 |
| 2020/10/13 | 3,745 | 3,815 | 3,700 | 3,785 | +50 | +1.3% | 18,200 |
| 2020/10/12 | 3,675 | 3,735 | 3,620 | 3,735 | +60 | +1.6% | 16,800 |
| 2020/10/09 | 3,710 | 3,710 | 3,650 | 3,675 | -35 | -0.9% | 15,000 |
| 2020/10/08 | 3,765 | 3,780 | 3,705 | 3,710 | -5 | -0.1% | 13,700 |
| 2020/10/07 | 3,740 | 3,765 | 3,705 | 3,715 | -35 | -0.9% | 13,100 |
| 2020/10/06 | 3,765 | 3,780 | 3,705 | 3,750 | ±0 | ±0% | 19,200 |
| 2020/10/05 | 3,705 | 3,785 | 3,705 | 3,750 | +135 | +3.7% | 38,600 |
| 2020/10/02 | 3,840 | 3,840 | 3,585 | 3,615 | - | - | 53,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,970 | 3,970 | 3,785 | 3,795 | -180 | -4.5% | 30,500 |
| 2020/09/29 | 3,820 | 3,980 | 3,780 | 3,975 | +165 | +4.3% | 46,900 |
| 2020/09/28 | 3,825 | 3,825 | 3,745 | 3,810 | +15 | +0.4% | 15,500 |
| 2020/09/25 | 3,805 | 3,805 | 3,720 | 3,795 | +85 | +2.3% | 24,600 |
| 2020/09/24 | 3,800 | 3,800 | 3,660 | 3,710 | -50 | -1.3% | 19,000 |
| 2020/09/23 | 3,770 | 3,790 | 3,730 | 3,760 | -45 | -1.2% | 27,700 |
| 2020/09/18 | 3,760 | 3,825 | 3,735 | 3,805 | +40 | +1.1% | 22,600 |
| 2020/09/17 | 3,820 | 3,820 | 3,700 | 3,765 | -25 | -0.7% | 17,100 |
| 2020/09/16 | 3,835 | 3,835 | 3,770 | 3,790 | ±0 | ±0% | 9,400 |
| 2020/09/15 | 3,810 | 3,855 | 3,765 | 3,790 | -50 | -1.3% | 20,400 |
| 2020/09/14 | 3,825 | 3,865 | 3,800 | 3,840 | +20 | +0.5% | 19,100 |
| 2020/09/11 | 3,755 | 3,830 | 3,755 | 3,820 | +45 | +1.2% | 20,700 |
| 2020/09/10 | 3,790 | 3,810 | 3,755 | 3,775 | -10 | -0.3% | 9,400 |
| 2020/09/09 | 3,755 | 3,805 | 3,745 | 3,785 | -40 | -1% | 18,500 |
| 2020/09/08 | 3,820 | 3,830 | 3,780 | 3,825 | +10 | +0.3% | 16,800 |
| 2020/09/07 | 3,860 | 3,880 | 3,760 | 3,815 | -50 | -1.3% | 16,800 |
| 2020/09/04 | 3,825 | 3,895 | 3,770 | 3,865 | -30 | -0.8% | 22,500 |
| 2020/09/03 | 3,900 | 3,925 | 3,825 | 3,895 | +55 | +1.4% | 25,300 |
| 2020/09/02 | 3,840 | 3,855 | 3,750 | 3,840 | +20 | +0.5% | 21,900 |
| 2020/09/01 | 3,715 | 3,865 | 3,695 | 3,820 | +75 | +2% | 50,400 |
| 2020/08/31 | 3,580 | 3,820 | 3,580 | 3,745 | +185 | +5.2% | 50,700 |
| 2020/08/28 | 3,590 | 3,700 | 3,540 | 3,560 | -55 | -1.5% | 42,100 |
| 2020/08/27 | 3,665 | 3,665 | 3,600 | 3,615 | -80 | -2.2% | 20,600 |
1101～
1150
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
