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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 3,285 | 3,285 | 3,240 | 3,280 | +30 | +0.9% | 20,900 |
2023/07/21 | 3,310 | 3,310 | 3,240 | 3,250 | -60 | -1.8% | 20,200 |
2023/07/20 | 3,300 | 3,320 | 3,270 | 3,310 | -10 | -0.3% | 15,500 |
2023/07/19 | 3,285 | 3,320 | 3,280 | 3,320 | +35 | +1.1% | 12,100 |
2023/07/18 | 3,315 | 3,355 | 3,265 | 3,285 | -65 | -1.9% | 21,300 |
2023/07/14 | 3,395 | 3,395 | 3,350 | 3,350 | -30 | -0.9% | 10,500 |
2023/07/13 | 3,385 | 3,395 | 3,340 | 3,380 | +10 | +0.3% | 21,800 |
2023/07/12 | 3,300 | 3,380 | 3,285 | 3,370 | +90 | +2.7% | 27,800 |
2023/07/11 | 3,255 | 3,305 | 3,250 | 3,280 | +30 | +0.9% | 22,500 |
2023/07/10 | 3,310 | 3,310 | 3,235 | 3,250 | -65 | -2% | 17,300 |
2023/07/07 | 3,300 | 3,345 | 3,280 | 3,315 | -15 | -0.5% | 26,000 |
2023/07/06 | 3,370 | 3,420 | 3,325 | 3,330 | -75 | -2.2% | 23,200 |
2023/07/05 | 3,390 | 3,440 | 3,355 | 3,405 | -15 | -0.4% | 30,500 |
2023/07/04 | 3,450 | 3,515 | 3,415 | 3,420 | -40 | -1.2% | 37,000 |
2023/07/03 | 3,490 | 3,560 | 3,410 | 3,460 | -5 | -0.1% | 76,000 |
2023/06/30 | 3,400 | 3,470 | 3,340 | 3,465 | +90 | +2.7% | 97,400 |
2023/06/29 | 3,215 | 3,380 | 3,205 | 3,375 | +160 | +5% | 113,900 |
2023/06/28 | 3,020 | 3,240 | 3,020 | 3,215 | +210 | +7% | 101,900 |
2023/06/27 | 2,978 | 3,005 | 2,967 | 3,005 | +28 | +0.9% | 10,600 |
2023/06/26 | 2,985 | 2,999 | 2,937 | 2,977 | +16 | +0.5% | 17,100 |
2023/06/23 | 2,987 | 3,015 | 2,948 | 2,961 | -19 | -0.6% | 23,000 |
2023/06/22 | 2,960 | 2,995 | 2,935 | 2,980 | +17 | +0.6% | 16,900 |
2023/06/21 | 2,985 | 3,010 | 2,954 | 2,963 | -22 | -0.7% | 27,000 |
2023/06/20 | 2,939 | 2,988 | 2,935 | 2,985 | +16 | +0.5% | 12,200 |
2023/06/19 | 2,917 | 2,990 | 2,904 | 2,969 | +65 | +2.2% | 28,000 |
2023/06/16 | 2,898 | 2,918 | 2,888 | 2,904 | +6 | +0.2% | 23,700 |
2023/06/15 | 2,903 | 2,915 | 2,896 | 2,898 | -5 | -0.2% | 12,000 |
2023/06/14 | 2,915 | 2,917 | 2,882 | 2,903 | +4 | +0.1% | 20,300 |
2023/06/13 | 2,890 | 2,912 | 2,883 | 2,899 | +16 | +0.6% | 19,200 |
2023/06/12 | 2,863 | 2,884 | 2,860 | 2,883 | +37 | +1.3% | 14,700 |
2023/06/09 | 2,873 | 2,876 | 2,832 | 2,846 | +5 | +0.2% | 20,000 |
2023/06/08 | 2,880 | 2,885 | 2,836 | 2,841 | -62 | -2.1% | 13,800 |
2023/06/07 | 2,877 | 2,917 | 2,877 | 2,903 | +37 | +1.3% | 21,700 |
2023/06/06 | 2,838 | 2,877 | 2,838 | 2,866 | +10 | +0.4% | 10,300 |
2023/06/05 | 2,850 | 2,862 | 2,838 | 2,856 | +32 | +1.1% | 12,900 |
2023/06/02 | 2,767 | 2,835 | 2,767 | 2,824 | +60 | +2.2% | 17,700 |
2023/06/01 | 2,783 | 2,796 | 2,764 | 2,764 | -31 | -1.1% | 20,700 |
2023/05/31 | 2,840 | 2,840 | 2,791 | 2,795 | -45 | -1.6% | 25,500 |
2023/05/30 | 2,869 | 2,869 | 2,823 | 2,840 | -21 | -0.7% | 13,100 |
2023/05/29 | 2,908 | 2,908 | 2,861 | 2,861 | -4 | -0.1% | 13,600 |
2023/05/26 | 2,901 | 2,918 | 2,863 | 2,865 | -50 | -1.7% | 17,600 |
2023/05/25 | 2,892 | 2,927 | 2,890 | 2,915 | +23 | +0.8% | 15,300 |
2023/05/24 | 2,891 | 2,900 | 2,861 | 2,892 | -9 | -0.3% | 23,000 |
2023/05/23 | 2,936 | 2,952 | 2,891 | 2,901 | -35 | -1.2% | 26,700 |
2023/05/22 | 2,931 | 2,945 | 2,924 | 2,936 | +20 | +0.7% | 12,900 |
2023/05/19 | 2,914 | 2,952 | 2,913 | 2,916 | -3 | -0.1% | 14,600 |
2023/05/18 | 3,010 | 3,010 | 2,910 | 2,919 | -79 | -2.6% | 30,300 |
2023/05/17 | 2,978 | 3,010 | 2,963 | 2,998 | +20 | +0.7% | 20,600 |
2023/05/16 | 2,983 | 2,983 | 2,944 | 2,978 | ±0 | ±0% | 12,500 |
2023/05/15 | 2,959 | 2,990 | 2,952 | 2,978 | +30 | +1% | 16,500 |
201~
250
件表示中 / 5751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 | 338,000円 | +11.7% | +14.7% | 2.81% | 10.49倍 | 1.16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 |
日アビオ | 893,000円 | +21.9% | +18.5% | 0.34% | 15.69倍 | 2.08倍 |
|
自衛艦搭載の情報表示装置主力。赤外線センサー、接合機器など民需も。下期集中。ファンド傘下 |
大崎電 | 60,300円 | -5.4% | -28.9% | 3.32% | 14.14倍 | 0.57倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のEDMI主導で海外展開加速 |
新コスモス | 222,900円 | +8.1% | -13.7% | 2.15% | 11.57倍 | 0.62倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
寺崎電気 | 211,100円 | +0.9% | -43.5% | 1.23% | 11.96倍 | 0.59倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム