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 |
|---|---|---|---|---|---|---|---|
| 2005/08/11 | 3,115 | 3,225 | 3,110 | 3,155 | +60 | +1.9% | 38,700 |
| 2005/08/10 | 3,075 | 3,095 | 3,075 | 3,095 | +25 | +0.8% | 18,400 |
| 2005/08/09 | 3,075 | 3,100 | 3,070 | 3,070 | +5 | +0.2% | 14,900 |
| 2005/08/08 | 3,065 | 3,065 | 3,025 | 3,065 | +15 | +0.5% | 22,300 |
| 2005/08/05 | 3,140 | 3,140 | 3,040 | 3,050 | -45 | -1.5% | 26,100 |
| 2005/08/04 | 3,135 | 3,150 | 3,085 | 3,095 | -40 | -1.3% | 19,700 |
| 2005/08/03 | 3,195 | 3,195 | 3,130 | 3,135 | -60 | -1.9% | 29,000 |
| 2005/08/02 | 3,215 | 3,225 | 3,195 | 3,195 | -15 | -0.5% | 22,200 |
| 2005/08/01 | 3,200 | 3,220 | 3,195 | 3,210 | +20 | +0.6% | 17,700 |
| 2005/07/29 | 3,165 | 3,210 | 3,165 | 3,190 | +10 | +0.3% | 12,900 |
| 2005/07/28 | 3,175 | 3,210 | 3,175 | 3,180 | ±0 | ±0% | 13,700 |
| 2005/07/27 | 3,155 | 3,180 | 3,155 | 3,180 | +25 | +0.8% | 13,800 |
| 2005/07/26 | 3,165 | 3,165 | 3,145 | 3,155 | -5 | -0.2% | 8,800 |
| 2005/07/25 | 3,160 | 3,185 | 3,160 | 3,160 | +15 | +0.5% | 18,800 |
| 2005/07/22 | 3,175 | 3,175 | 3,140 | 3,145 | -35 | -1.1% | 19,400 |
| 2005/07/21 | 3,175 | 3,180 | 3,105 | 3,180 | +5 | +0.2% | 38,100 |
| 2005/07/20 | 3,165 | 3,175 | 3,150 | 3,175 | +30 | +1% | 27,900 |
| 2005/07/19 | 3,125 | 3,150 | 3,085 | 3,145 | +115 | +3.8% | 42,000 |
| 2005/07/15 | 3,110 | 3,115 | 3,030 | 3,030 | -80 | -2.6% | 83,500 |
| 2005/07/14 | 3,125 | 3,140 | 3,110 | 3,110 | -15 | -0.5% | 31,600 |
| 2005/07/13 | 3,120 | 3,125 | 3,105 | 3,125 | ±0 | ±0% | 12,800 |
| 2005/07/12 | 3,150 | 3,150 | 3,120 | 3,125 | +5 | +0.2% | 8,500 |
| 2005/07/11 | 3,130 | 3,150 | 3,120 | 3,120 | -5 | -0.2% | 30,800 |
| 2005/07/08 | 3,135 | 3,145 | 3,120 | 3,125 | -20 | -0.6% | 13,900 |
| 2005/07/07 | 3,120 | 3,150 | 3,120 | 3,145 | +15 | +0.5% | 26,500 |
| 2005/07/06 | 3,145 | 3,145 | 3,125 | 3,130 | -10 | -0.3% | 14,200 |
| 2005/07/05 | 3,150 | 3,165 | 3,135 | 3,140 | ±0 | ±0% | 23,000 |
| 2005/07/04 | 3,170 | 3,175 | 3,100 | 3,140 | -30 | -0.9% | 56,900 |
| 2005/07/01 | 3,165 | 3,185 | 3,160 | 3,170 | ±0 | ±0% | 30,500 |
| 2005/06/30 | 3,190 | 3,195 | 3,170 | 3,170 | -15 | -0.5% | 19,100 |
| 2005/06/29 | 3,170 | 3,185 | 3,165 | 3,185 | +20 | +0.6% | 15,700 |
| 2005/06/28 | 3,120 | 3,165 | 3,120 | 3,165 | +35 | +1.1% | 37,200 |
| 2005/06/27 | 3,145 | 3,145 | 3,125 | 3,130 | -20 | -0.6% | 29,200 |
| 2005/06/24 | 3,160 | 3,160 | 3,140 | 3,150 | -10 | -0.3% | 27,000 |
| 2005/06/23 | 3,160 | 3,170 | 3,155 | 3,160 | ±0 | ±0% | 14,800 |
| 2005/06/22 | 3,210 | 3,210 | 3,150 | 3,160 | -5 | -0.2% | 23,900 |
| 2005/06/21 | 3,175 | 3,180 | 3,155 | 3,165 | ±0 | ±0% | 23,400 |
| 2005/06/20 | 3,230 | 3,230 | 3,165 | 3,165 | -60 | -1.9% | 23,200 |
| 2005/06/17 | 3,215 | 3,245 | 3,210 | 3,225 | +15 | +0.5% | 29,200 |
| 2005/06/16 | 3,175 | 3,215 | 3,175 | 3,210 | +25 | +0.8% | 25,400 |
| 2005/06/15 | 3,165 | 3,195 | 3,165 | 3,185 | +20 | +0.6% | 10,000 |
| 2005/06/14 | 3,175 | 3,185 | 3,165 | 3,165 | +15 | +0.5% | 14,400 |
| 2005/06/13 | 3,175 | 3,175 | 3,140 | 3,150 | -5 | -0.2% | 11,600 |
| 2005/06/10 | 3,175 | 3,175 | 3,130 | 3,155 | -30 | -0.9% | 38,000 |
| 2005/06/09 | 3,210 | 3,210 | 3,180 | 3,185 | -10 | -0.3% | 13,100 |
| 2005/06/08 | 3,215 | 3,245 | 3,175 | 3,195 | -20 | -0.6% | 21,400 |
| 2005/06/07 | 3,250 | 3,250 | 3,210 | 3,215 | -25 | -0.8% | 14,000 |
| 2005/06/06 | 3,245 | 3,245 | 3,220 | 3,240 | -5 | -0.2% | 10,500 |
| 2005/06/03 | 3,310 | 3,310 | 3,245 | 3,245 | -25 | -0.8% | 12,600 |
| 2005/06/02 | 3,280 | 3,410 | 3,230 | 3,270 | -5 | -0.2% | 32,600 |
4901～
4950
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 | 459,500円 | +11.3% | +4.7% | 2.83% | 15.15倍 | 1.45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 | 283,900円 | +6.8% | +14.3% | 3.38% | 11.88倍 | 0.60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 | 111,200円 | +4.8% | +38.4% | 2.70% | 37.20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 | 456,000円 | +9.2% | +11.3% | 2.41% | 15.65倍 | 1.08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
