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 |
|---|---|---|---|---|---|---|---|
| 2006/01/11 | 3,250 | 3,270 | 3,250 | 3,250 | ±0 | ±0% | 10,300 |
| 2006/01/10 | 3,255 | 3,280 | 3,250 | 3,250 | ±0 | ±0% | 10,800 |
| 2006/01/06 | 3,250 | 3,290 | 3,245 | 3,250 | -20 | -0.6% | 36,000 |
| 2006/01/05 | 3,280 | 3,280 | 3,250 | 3,270 | +20 | +0.6% | 10,000 |
| 2006/01/04 | 3,280 | 3,300 | 3,250 | 3,250 | ±0 | ±0% | 18,900 |
| 2005/12/30 | 3,230 | 3,255 | 3,220 | 3,250 | +25 | +0.8% | 16,300 |
| 2005/12/29 | 3,210 | 3,225 | 3,200 | 3,225 | +25 | +0.8% | 12,900 |
| 2005/12/28 | 3,165 | 3,205 | 3,165 | 3,200 | +20 | +0.6% | 9,900 |
| 2005/12/27 | 3,165 | 3,195 | 3,165 | 3,180 | -5 | -0.2% | 9,300 |
| 2005/12/26 | 3,155 | 3,190 | 3,155 | 3,185 | +30 | +1% | 7,900 |
| 2005/12/22 | 3,200 | 3,215 | 3,110 | 3,155 | -60 | -1.9% | 24,500 |
| 2005/12/21 | 3,160 | 3,215 | 3,155 | 3,215 | +60 | +1.9% | 17,700 |
| 2005/12/20 | 3,210 | 3,230 | 3,130 | 3,155 | -40 | -1.3% | 23,800 |
| 2005/12/19 | 3,245 | 3,250 | 3,185 | 3,195 | -50 | -1.5% | 8,300 |
| 2005/12/16 | 3,250 | 3,260 | 3,210 | 3,245 | -30 | -0.9% | 19,100 |
| 2005/12/15 | 3,225 | 3,280 | 3,200 | 3,275 | +100 | +3.1% | 26,100 |
| 2005/12/14 | 3,210 | 3,235 | 3,175 | 3,175 | -45 | -1.4% | 16,500 |
| 2005/12/13 | 3,250 | 3,265 | 3,220 | 3,220 | -30 | -0.9% | 10,300 |
| 2005/12/12 | 3,250 | 3,275 | 3,225 | 3,250 | ±0 | ±0% | 11,100 |
| 2005/12/09 | 3,215 | 3,250 | 3,205 | 3,250 | -20 | -0.6% | 30,000 |
| 2005/12/08 | 3,295 | 3,300 | 3,250 | 3,270 | -30 | -0.9% | 9,600 |
| 2005/12/07 | 3,225 | 3,300 | 3,225 | 3,300 | +50 | +1.5% | 12,800 |
| 2005/12/06 | 3,335 | 3,350 | 3,250 | 3,250 | -60 | -1.8% | 23,700 |
| 2005/12/05 | 3,245 | 3,320 | 3,245 | 3,310 | +65 | +2% | 32,000 |
| 2005/12/02 | 3,220 | 3,260 | 3,220 | 3,245 | -5 | -0.2% | 12,800 |
| 2005/12/01 | 3,230 | 3,255 | 3,210 | 3,250 | +50 | +1.6% | 14,000 |
| 2005/11/30 | 3,250 | 3,250 | 3,200 | 3,200 | -50 | -1.5% | 7,500 |
| 2005/11/29 | 3,260 | 3,265 | 3,245 | 3,250 | +10 | +0.3% | 27,200 |
| 2005/11/28 | 3,175 | 3,265 | 3,175 | 3,240 | +35 | +1.1% | 29,700 |
| 2005/11/25 | 3,180 | 3,215 | 3,180 | 3,205 | -5 | -0.2% | 10,000 |
| 2005/11/24 | 3,265 | 3,270 | 3,205 | 3,210 | -50 | -1.5% | 15,900 |
| 2005/11/22 | 3,185 | 3,275 | 3,185 | 3,260 | +30 | +0.9% | 24,800 |
| 2005/11/21 | 3,245 | 3,245 | 3,180 | 3,230 | -15 | -0.5% | 16,300 |
| 2005/11/18 | 3,240 | 3,245 | 3,225 | 3,245 | ±0 | ±0% | 16,800 |
| 2005/11/17 | 3,265 | 3,265 | 3,200 | 3,245 | -20 | -0.6% | 16,400 |
| 2005/11/16 | 3,230 | 3,275 | 3,225 | 3,265 | -15 | -0.5% | 17,200 |
| 2005/11/15 | 3,245 | 3,285 | 3,215 | 3,280 | +30 | +0.9% | 50,300 |
| 2005/11/14 | 3,200 | 3,255 | 3,200 | 3,250 | +65 | +2% | 53,200 |
| 2005/11/11 | 3,115 | 3,190 | 3,105 | 3,185 | +90 | +2.9% | 34,100 |
| 2005/11/10 | 3,075 | 3,095 | 3,075 | 3,095 | +20 | +0.7% | 10,200 |
| 2005/11/09 | 3,075 | 3,080 | 3,065 | 3,075 | ±0 | ±0% | 7,400 |
| 2005/11/08 | 3,085 | 3,090 | 3,075 | 3,075 | -15 | -0.5% | 11,200 |
| 2005/11/07 | 3,100 | 3,100 | 3,065 | 3,090 | -10 | -0.3% | 11,900 |
| 2005/11/04 | 3,115 | 3,115 | 3,075 | 3,100 | ±0 | ±0% | 8,400 |
| 2005/11/02 | 3,080 | 3,115 | 3,080 | 3,100 | ±0 | ±0% | 12,800 |
| 2005/11/01 | 3,110 | 3,115 | 3,090 | 3,100 | -10 | -0.3% | 6,000 |
| 2005/10/31 | 3,105 | 3,125 | 3,105 | 3,110 | +20 | +0.6% | 16,900 |
| 2005/10/28 | 3,090 | 3,100 | 3,090 | 3,090 | -10 | -0.3% | 13,600 |
| 2005/10/27 | 3,100 | 3,115 | 3,090 | 3,100 | ±0 | ±0% | 9,200 |
| 2005/10/26 | 3,100 | 3,115 | 3,100 | 3,100 | ±0 | ±0% | 8,200 |
4801～
4850
件表示中 / 6057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 |
| アイコム | 285,300円 | +6.8% | +14.3% | 3.36% | 11.94倍 | 0.61倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| ＫＯＡ | 111,000円 | +4.8% | +38.4% | 2.70% | 37.14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 |
| テラプロ | 447,000円 | +9.2% | +11.3% | 2.46% | 15.34倍 | 1.06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 | 113,100円 | +7.7% | +19.9% | 3.71% | 12.38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
