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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 4,085 | 4,285 | 4,080 | 4,270 | +225 | +5.6% | 51,900 |
| 2020/12/08 | 4,030 | 4,080 | 4,005 | 4,045 | +5 | +0.1% | 12,200 |
| 2020/12/07 | 4,060 | 4,065 | 3,965 | 4,040 | -20 | -0.5% | 22,200 |
| 2020/12/04 | 4,085 | 4,085 | 4,000 | 4,060 | -30 | -0.7% | 20,000 |
| 2020/12/03 | 4,100 | 4,100 | 4,000 | 4,090 | -15 | -0.4% | 23,600 |
| 2020/12/02 | 4,160 | 4,160 | 3,980 | 4,105 | -50 | -1.2% | 42,100 |
| 2020/12/01 | 4,065 | 4,170 | 4,055 | 4,155 | +90 | +2.2% | 26,600 |
| 2020/11/30 | 4,195 | 4,195 | 4,065 | 4,065 | -100 | -2.4% | 28,700 |
| 2020/11/27 | 4,110 | 4,190 | 4,095 | 4,165 | +50 | +1.2% | 31,300 |
| 2020/11/26 | 4,040 | 4,130 | 4,005 | 4,115 | +95 | +2.4% | 44,200 |
| 2020/11/25 | 4,000 | 4,050 | 3,905 | 4,020 | +60 | +1.5% | 48,600 |
| 2020/11/24 | 3,980 | 4,000 | 3,880 | 3,960 | -5 | -0.1% | 49,300 |
| 2020/11/20 | 3,820 | 3,970 | 3,805 | 3,965 | +100 | +2.6% | 49,500 |
| 2020/11/19 | 3,705 | 3,865 | 3,705 | 3,865 | +125 | +3.3% | 21,700 |
| 2020/11/18 | 3,730 | 3,785 | 3,685 | 3,740 | +15 | +0.4% | 27,900 |
| 2020/11/17 | 3,705 | 3,725 | 3,650 | 3,725 | +40 | +1.1% | 12,200 |
| 2020/11/16 | 3,695 | 3,720 | 3,635 | 3,685 | +15 | +0.4% | 23,600 |
| 2020/11/13 | 3,665 | 3,670 | 3,630 | 3,670 | -15 | -0.4% | 12,200 |
| 2020/11/12 | 3,730 | 3,745 | 3,625 | 3,685 | -45 | -1.2% | 18,400 |
| 2020/11/11 | 3,740 | 3,765 | 3,680 | 3,730 | +60 | +1.6% | 20,900 |
| 2020/11/10 | 3,760 | 3,760 | 3,645 | 3,670 | -30 | -0.8% | 35,400 |
| 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 |
1151～
1200
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
