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 |
|---|---|---|---|---|---|---|---|
| 2020/09/28 | 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 |
| 2020/08/26 | 3,720 | 3,730 | 3,600 | 3,695 | -55 | -1.5% | 46,100 |
| 2020/08/25 | 3,855 | 3,890 | 3,715 | 3,750 | -105 | -2.7% | 35,100 |
| 2020/08/24 | 3,765 | 3,870 | 3,755 | 3,855 | +65 | +1.7% | 39,100 |
| 2020/08/21 | 3,775 | 3,815 | 3,735 | 3,790 | ±0 | ±0% | 36,500 |
| 2020/08/20 | 3,800 | 3,830 | 3,760 | 3,790 | +20 | +0.5% | 35,900 |
| 2020/08/19 | 3,815 | 3,835 | 3,710 | 3,770 | -55 | -1.4% | 52,000 |
| 2020/08/18 | 3,715 | 3,845 | 3,715 | 3,825 | +110 | +3% | 60,400 |
| 2020/08/17 | 3,650 | 3,720 | 3,615 | 3,715 | +30 | +0.8% | 37,800 |
| 2020/08/14 | 3,580 | 3,690 | 3,555 | 3,685 | +100 | +2.8% | 49,200 |
| 2020/08/13 | 3,625 | 3,670 | 3,530 | 3,585 | -40 | -1.1% | 50,200 |
| 2020/08/12 | 3,540 | 3,665 | 3,520 | 3,625 | +85 | +2.4% | 71,700 |
| 2020/08/11 | 3,480 | 3,660 | 3,480 | 3,540 | +80 | +2.3% | 75,600 |
| 2020/08/07 | 3,410 | 3,545 | 3,410 | 3,460 | +95 | +2.8% | 95,200 |
| 2020/08/06 | 3,155 | 3,380 | 3,130 | 3,365 | +315 | +10.3% | 141,700 |
| 2020/08/05 | 3,030 | 3,070 | 3,010 | 3,050 | +20 | +0.7% | 28,900 |
| 2020/08/04 | 2,982 | 3,080 | 2,982 | 3,030 | +97 | +3.3% | 38,400 |
| 2020/08/03 | 2,870 | 2,988 | 2,867 | 2,933 | +78 | +2.7% | 29,700 |
| 2020/07/31 | 3,000 | 3,000 | 2,855 | 2,855 | -180 | -5.9% | 38,500 |
| 2020/07/30 | 3,110 | 3,110 | 3,020 | 3,035 | -15 | -0.5% | 16,000 |
| 2020/07/29 | 3,100 | 3,100 | 3,040 | 3,050 | -75 | -2.4% | 18,800 |
| 2020/07/28 | 3,190 | 3,190 | 3,120 | 3,125 | -65 | -2% | 11,900 |
| 2020/07/27 | 3,255 | 3,255 | 3,150 | 3,190 | -75 | -2.3% | 30,000 |
| 2020/07/22 | 3,375 | 3,375 | 3,265 | 3,265 | -85 | -2.5% | 22,700 |
| 2020/07/21 | 3,295 | 3,350 | 3,265 | 3,350 | -25 | -0.7% | 41,000 |
| 2020/07/20 | 3,330 | 3,390 | 3,290 | 3,375 | +75 | +2.3% | 29,900 |
| 2020/07/17 | 3,285 | 3,315 | 3,255 | 3,300 | +15 | +0.5% | 17,800 |
| 2020/07/16 | 3,315 | 3,330 | 3,260 | 3,285 | -30 | -0.9% | 25,100 |
| 2020/07/15 | 3,280 | 3,325 | 3,260 | 3,315 | +105 | +3.3% | 26,600 |
| 2020/07/14 | 3,295 | 3,295 | 3,205 | 3,210 | -85 | -2.6% | 16,100 |
1201～
1250
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
