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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 3,780 | 3,780 | 3,670 | 3,705 | -35 | -0.9% | 24,800 |
| 2024/12/30 | 3,790 | 3,790 | 3,730 | 3,740 | -30 | -0.8% | 13,700 |
| 2024/12/27 | 3,810 | 3,810 | 3,755 | 3,770 | ±0 | ±0% | 9,000 |
| 2024/12/26 | 3,765 | 3,770 | 3,735 | 3,770 | ±0 | ±0% | 13,500 |
| 2024/12/25 | 3,750 | 3,770 | 3,705 | 3,770 | +35 | +0.9% | 9,700 |
| 2024/12/24 | 3,805 | 3,810 | 3,730 | 3,735 | -105 | -2.7% | 18,100 |
| 2024/12/23 | 3,730 | 3,840 | 3,715 | 3,840 | +130 | +3.5% | 31,200 |
| 2024/12/20 | 3,730 | 3,775 | 3,700 | 3,710 | +15 | +0.4% | 31,600 |
| 2024/12/19 | 3,510 | 3,765 | 3,490 | 3,695 | +165 | +4.7% | 53,500 |
| 2024/12/18 | 3,545 | 3,550 | 3,520 | 3,530 | -15 | -0.4% | 12,800 |
| 2024/12/17 | 3,585 | 3,585 | 3,530 | 3,545 | -40 | -1.1% | 24,100 |
| 2024/12/16 | 3,550 | 3,585 | 3,545 | 3,585 | +35 | +1% | 23,400 |
| 2024/12/13 | 3,540 | 3,565 | 3,525 | 3,550 | -45 | -1.3% | 25,800 |
| 2024/12/12 | 3,600 | 3,630 | 3,570 | 3,595 | +20 | +0.6% | 33,400 |
| 2024/12/11 | 3,590 | 3,600 | 3,560 | 3,575 | -45 | -1.2% | 13,100 |
| 2024/12/10 | 3,635 | 3,650 | 3,580 | 3,620 | -15 | -0.4% | 11,200 |
| 2024/12/09 | 3,630 | 3,635 | 3,590 | 3,635 | +25 | +0.7% | 14,900 |
| 2024/12/06 | 3,595 | 3,610 | 3,545 | 3,610 | +15 | +0.4% | 12,000 |
| 2024/12/05 | 3,680 | 3,680 | 3,580 | 3,595 | -75 | -2% | 22,200 |
| 2024/12/04 | 3,745 | 3,745 | 3,635 | 3,670 | -80 | -2.1% | 17,800 |
| 2024/12/03 | 3,680 | 3,760 | 3,635 | 3,750 | +75 | +2% | 25,900 |
| 2024/12/02 | 3,615 | 3,700 | 3,590 | 3,675 | +60 | +1.7% | 51,100 |
| 2024/11/29 | 3,580 | 3,640 | 3,570 | 3,615 | +20 | +0.6% | 17,500 |
| 2024/11/28 | 3,665 | 3,665 | 3,580 | 3,595 | -75 | -2% | 15,900 |
| 2024/11/27 | 3,600 | 3,670 | 3,560 | 3,670 | +40 | +1.1% | 15,500 |
| 2024/11/26 | 3,455 | 3,680 | 3,455 | 3,630 | +175 | +5.1% | 42,100 |
| 2024/11/25 | 3,410 | 3,470 | 3,395 | 3,455 | +85 | +2.5% | 15,600 |
| 2024/11/22 | 3,360 | 3,405 | 3,335 | 3,370 | -10 | -0.3% | 20,900 |
| 2024/11/21 | 3,405 | 3,415 | 3,380 | 3,380 | -5 | -0.1% | 5,900 |
| 2024/11/20 | 3,385 | 3,385 | 3,350 | 3,385 | +15 | +0.4% | 10,000 |
| 2024/11/19 | 3,405 | 3,420 | 3,370 | 3,370 | -55 | -1.6% | 10,200 |
| 2024/11/18 | 3,400 | 3,430 | 3,385 | 3,425 | -20 | -0.6% | 10,300 |
| 2024/11/15 | 3,410 | 3,445 | 3,390 | 3,445 | +35 | +1% | 10,400 |
| 2024/11/14 | 3,405 | 3,460 | 3,395 | 3,410 | -15 | -0.4% | 11,400 |
| 2024/11/13 | 3,475 | 3,495 | 3,345 | 3,425 | -155 | -4.3% | 49,900 |
| 2024/11/12 | 3,625 | 3,635 | 3,545 | 3,580 | -30 | -0.8% | 20,400 |
| 2024/11/11 | 3,565 | 3,630 | 3,550 | 3,610 | +45 | +1.3% | 8,600 |
| 2024/11/08 | 3,585 | 3,650 | 3,555 | 3,565 | -90 | -2.5% | 14,200 |
| 2024/11/07 | 3,505 | 3,665 | 3,500 | 3,655 | +120 | +3.4% | 21,600 |
| 2024/11/06 | 3,495 | 3,550 | 3,495 | 3,535 | +40 | +1.1% | 6,500 |
| 2024/11/05 | 3,500 | 3,510 | 3,470 | 3,495 | +10 | +0.3% | 2,800 |
| 2024/11/01 | 3,510 | 3,515 | 3,475 | 3,485 | -40 | -1.1% | 6,700 |
| 2024/10/31 | 3,535 | 3,575 | 3,505 | 3,525 | +5 | +0.1% | 6,800 |
| 2024/10/30 | 3,535 | 3,590 | 3,505 | 3,520 | -20 | -0.6% | 22,000 |
| 2024/10/29 | 3,560 | 3,560 | 3,520 | 3,540 | +10 | +0.3% | 3,900 |
| 2024/10/28 | 3,480 | 3,545 | 3,480 | 3,530 | +35 | +1% | 6,300 |
| 2024/10/25 | 3,555 | 3,580 | 3,475 | 3,495 | -25 | -0.7% | 10,700 |
| 2024/10/24 | 3,460 | 3,565 | 3,450 | 3,520 | +55 | +1.6% | 21,500 |
| 2024/10/23 | 3,520 | 3,520 | 3,465 | 3,465 | -55 | -1.6% | 13,200 |
| 2024/10/22 | 3,615 | 3,615 | 3,520 | 3,520 | -95 | -2.6% | 9,400 |
151～
200
件表示中 / 6056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 | 461,500円 | +11.3% | +4.7% | 2.82% | 15.21倍 | 1.46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 | 109,700円 | +4.8% | +38.4% | 2.73% | 36.70倍 | 0.52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 | 42,500円 | -3.6% | -4.9% | 3.29% | 10.49倍 | 0.58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 | 111,200円 | +7.7% | +19.9% | 3.78% | 12.17倍 | 0.68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 |
| 千代インテ | 310,500円 | -3.0% | -22.7% | 3.86% | 11.40倍 | 0.78倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
