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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,485 | 3,560 | 3,435 | 3,530 | +40 | +1.1% | 20,500 |
| 2024/04/25 | 3,585 | 3,585 | 3,480 | 3,490 | -70 | -2% | 8,000 |
| 2024/04/24 | 3,505 | 3,560 | 3,505 | 3,560 | +50 | +1.4% | 7,600 |
| 2024/04/23 | 3,510 | 3,530 | 3,510 | 3,510 | +10 | +0.3% | 4,600 |
| 2024/04/22 | 3,485 | 3,550 | 3,485 | 3,500 | +35 | +1% | 5,600 |
| 2024/04/19 | 3,505 | 3,525 | 3,435 | 3,465 | -50 | -1.4% | 13,300 |
| 2024/04/18 | 3,475 | 3,545 | 3,475 | 3,515 | +5 | +0.1% | 7,200 |
| 2024/04/17 | 3,520 | 3,560 | 3,490 | 3,510 | -10 | -0.3% | 7,900 |
| 2024/04/16 | 3,620 | 3,630 | 3,500 | 3,520 | -115 | -3.2% | 22,000 |
| 2024/04/15 | 3,635 | 3,670 | 3,625 | 3,635 | -65 | -1.8% | 9,600 |
| 2024/04/12 | 3,630 | 3,700 | 3,625 | 3,700 | +75 | +2.1% | 11,300 |
| 2024/04/11 | 3,645 | 3,660 | 3,605 | 3,625 | -30 | -0.8% | 12,200 |
| 2024/04/10 | 3,655 | 3,700 | 3,655 | 3,655 | ±0 | ±0% | 6,800 |
| 2024/04/09 | 3,650 | 3,675 | 3,630 | 3,655 | ±0 | ±0% | 7,500 |
| 2024/04/08 | 3,620 | 3,665 | 3,585 | 3,655 | +35 | +1% | 10,100 |
| 2024/04/05 | 3,580 | 3,635 | 3,575 | 3,620 | -15 | -0.4% | 9,300 |
| 2024/04/04 | 3,660 | 3,685 | 3,630 | 3,635 | -15 | -0.4% | 10,000 |
| 2024/04/03 | 3,580 | 3,705 | 3,540 | 3,650 | +50 | +1.4% | 24,400 |
| 2024/04/02 | 3,760 | 3,760 | 3,600 | 3,600 | -160 | -4.3% | 20,800 |
| 2024/04/01 | 3,845 | 3,855 | 3,750 | 3,760 | -75 | -2% | 12,500 |
| 2024/03/29 | 3,790 | 3,875 | 3,775 | 3,835 | +85 | +2.3% | 15,600 |
| 2024/03/28 | 3,790 | 3,820 | 3,745 | 3,750 | -165 | -4.2% | 26,400 |
| 2024/03/27 | 3,920 | 3,920 | 3,875 | 3,915 | ±0 | ±0% | 27,300 |
| 2024/03/26 | 3,920 | 3,960 | 3,900 | 3,915 | -35 | -0.9% | 19,500 |
| 2024/03/25 | 3,955 | 3,995 | 3,925 | 3,950 | -5 | -0.1% | 22,200 |
| 2024/03/22 | 3,900 | 3,980 | 3,895 | 3,955 | +55 | +1.4% | 17,300 |
| 2024/03/21 | 3,900 | 3,925 | 3,875 | 3,900 | +65 | +1.7% | 17,200 |
| 2024/03/19 | 3,870 | 3,895 | 3,830 | 3,835 | -45 | -1.2% | 11,200 |
| 2024/03/18 | 3,845 | 3,890 | 3,800 | 3,880 | +35 | +0.9% | 15,200 |
| 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 |
1～
50
件表示中 / 5738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 | 353,000円 | +10.3% | +13.3% | 2.41% | 14.47倍 | 1.27倍 |
|
整水器首位、職域販売が柱。血液透析向けも展開。上場子会社ステムセル研で臍帯血バンク運営 |
| 千代インテ | 273,800円 | +4.0% | -12.5% | 3.91% | 12.68倍 | 0.75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 |
| フォスタ電 | 124,600円 | -1.1% | +50.4% | 2.01% | 13.86倍 | 0.49倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| オキサイド | 274,900円 | +29.5% | - | 0.00% | 1895.86倍 | 3.98倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 大真空 | 83,300円 | +2.3% | -39.3% | 3.36% | 14.94倍 | 0.71倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
