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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 3,885 | 3,905 | 3,805 | 3,845 | -45 | -1.2% | 24,100 |
| 2024/03/14 | 3,810 | 3,895 | 3,800 | 3,890 | +60 | +1.6% | 20,700 |
| 2024/03/13 | 3,810 | 3,840 | 3,785 | 3,830 | +65 | +1.7% | 22,500 |
| 2024/03/12 | 3,745 | 3,765 | 3,695 | 3,765 | +20 | +0.5% | 19,500 |
| 2024/03/11 | 3,765 | 3,815 | 3,720 | 3,745 | -10 | -0.3% | 32,600 |
| 2024/03/08 | 3,625 | 3,780 | 3,600 | 3,755 | +165 | +4.6% | 57,100 |
| 2024/03/07 | 3,605 | 3,620 | 3,570 | 3,590 | -25 | -0.7% | 14,800 |
| 2024/03/06 | 3,585 | 3,640 | 3,585 | 3,615 | -25 | -0.7% | 12,700 |
| 2024/03/05 | 3,580 | 3,670 | 3,575 | 3,640 | +45 | +1.3% | 15,600 |
| 2024/03/04 | 3,680 | 3,700 | 3,590 | 3,595 | -80 | -2.2% | 33,000 |
| 2024/03/01 | 3,650 | 3,740 | 3,650 | 3,675 | +55 | +1.5% | 26,800 |
| 2024/02/29 | 3,670 | 3,670 | 3,585 | 3,620 | -80 | -2.2% | 33,600 |
| 2024/02/28 | 3,515 | 3,740 | 3,500 | 3,700 | +215 | +6.2% | 82,600 |
| 2024/02/27 | 3,515 | 3,515 | 3,415 | 3,485 | +180 | +5.4% | 63,200 |
| 2024/02/26 | 3,280 | 3,310 | 3,260 | 3,305 | +30 | +0.9% | 12,900 |
| 2024/02/22 | 3,260 | 3,275 | 3,235 | 3,275 | +35 | +1.1% | 19,400 |
| 2024/02/21 | 3,220 | 3,245 | 3,205 | 3,240 | +40 | +1.3% | 13,200 |
| 2024/02/20 | 3,230 | 3,230 | 3,200 | 3,200 | -30 | -0.9% | 10,300 |
| 2024/02/19 | 3,215 | 3,240 | 3,200 | 3,230 | +10 | +0.3% | 23,200 |
| 2024/02/16 | 3,170 | 3,245 | 3,160 | 3,220 | +55 | +1.7% | 28,500 |
| 2024/02/15 | 3,220 | 3,220 | 3,135 | 3,165 | -35 | -1.1% | 18,900 |
| 2024/02/14 | 3,240 | 3,255 | 3,200 | 3,200 | -65 | -2% | 19,800 |
| 2024/02/13 | 3,270 | 3,310 | 3,265 | 3,265 | ±0 | ±0% | 22,300 |
| 2024/02/09 | 3,285 | 3,345 | 3,260 | 3,265 | -25 | -0.8% | 27,600 |
| 2024/02/08 | 3,170 | 3,345 | 3,160 | 3,290 | -20 | -0.6% | 78,900 |
| 2024/02/07 | 3,260 | 3,320 | 3,225 | 3,310 | +120 | +3.8% | 68,400 |
| 2024/02/06 | 3,165 | 3,210 | 3,150 | 3,190 | +10 | +0.3% | 22,600 |
| 2024/02/05 | 3,175 | 3,180 | 3,145 | 3,180 | +5 | +0.2% | 13,200 |
| 2024/02/02 | 3,145 | 3,175 | 3,140 | 3,175 | +30 | +1% | 11,900 |
| 2024/02/01 | 3,180 | 3,180 | 3,130 | 3,145 | -50 | -1.6% | 14,500 |
| 2024/01/31 | 3,180 | 3,195 | 3,155 | 3,195 | +20 | +0.6% | 13,000 |
| 2024/01/30 | 3,165 | 3,180 | 3,145 | 3,175 | +20 | +0.6% | 15,200 |
| 2024/01/29 | 3,145 | 3,160 | 3,130 | 3,155 | +25 | +0.8% | 11,100 |
| 2024/01/26 | 3,115 | 3,150 | 3,105 | 3,130 | +5 | +0.2% | 15,500 |
| 2024/01/25 | 3,080 | 3,125 | 3,075 | 3,125 | +45 | +1.5% | 15,200 |
| 2024/01/24 | 3,110 | 3,130 | 3,065 | 3,080 | -45 | -1.4% | 13,400 |
| 2024/01/23 | 3,170 | 3,170 | 3,110 | 3,125 | -40 | -1.3% | 14,300 |
| 2024/01/22 | 3,160 | 3,185 | 3,150 | 3,165 | +30 | +1% | 10,400 |
| 2024/01/19 | 3,105 | 3,180 | 3,100 | 3,135 | +50 | +1.6% | 25,500 |
| 2024/01/18 | 3,065 | 3,105 | 3,065 | 3,085 | +15 | +0.5% | 13,100 |
| 2024/01/17 | 3,030 | 3,080 | 3,030 | 3,070 | +35 | +1.2% | 21,100 |
| 2024/01/16 | 3,070 | 3,070 | 3,035 | 3,035 | -40 | -1.3% | 6,600 |
| 2024/01/15 | 3,035 | 3,080 | 3,035 | 3,075 | +65 | +2.2% | 12,400 |
| 2024/01/12 | 3,025 | 3,060 | 3,010 | 3,010 | -15 | -0.5% | 16,500 |
| 2024/01/11 | 3,070 | 3,070 | 3,020 | 3,025 | -25 | -0.8% | 15,500 |
| 2024/01/10 | 3,050 | 3,070 | 3,035 | 3,050 | -15 | -0.5% | 11,300 |
| 2024/01/09 | 3,010 | 3,070 | 3,000 | 3,065 | +60 | +2% | 25,200 |
| 2024/01/05 | 3,025 | 3,025 | 3,000 | 3,005 | -10 | -0.3% | 8,900 |
| 2024/01/04 | 3,025 | 3,025 | 2,998 | 3,015 | -5 | -0.2% | 9,800 |
| 2023/12/29 | 2,994 | 3,020 | 2,990 | 3,020 | +26 | +0.9% | 12,200 |
351～
400
件表示中 / 6059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 | 465,000円 | +11.3% | +4.7% | 2.80% | 15.33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 |
| 市光工 | 43,500円 | -3.6% | -4.9% | 3.22% | 10.74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 |
| ＫＯＡ | 110,000円 | +4.8% | +38.4% | 2.73% | 36.80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 |
| テラプロ | 431,000円 | +9.2% | +11.3% | 2.55% | 14.80倍 | 1.02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 |
| ＴＯＡ | 114,000円 | +7.7% | +19.9% | 3.68% | 12.48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 |
市場注目の銘柄
チャート関連のコラム
