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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 3,130 | 3,245 | 3,115 | 3,235 | +115 | +3.7% | 71,000 |
2023/03/09 | 3,115 | 3,135 | 3,110 | 3,120 | +15 | +0.5% | 13,600 |
2023/03/08 | 3,070 | 3,115 | 3,070 | 3,105 | +30 | +1% | 25,400 |
2023/03/07 | 3,040 | 3,085 | 3,020 | 3,075 | +40 | +1.3% | 28,800 |
2023/03/06 | 3,010 | 3,045 | 2,984 | 3,035 | +48 | +1.6% | 18,700 |
2023/03/03 | 2,990 | 3,015 | 2,976 | 2,987 | -6 | -0.2% | 23,300 |
2023/03/02 | 2,979 | 3,010 | 2,968 | 2,993 | +14 | +0.5% | 13,700 |
2023/03/01 | 2,966 | 2,995 | 2,961 | 2,979 | -7 | -0.2% | 13,300 |
2023/02/28 | 3,010 | 3,035 | 2,961 | 2,986 | -19 | -0.6% | 34,700 |
2023/02/27 | 3,035 | 3,050 | 3,000 | 3,005 | -30 | -1% | 16,200 |
2023/02/24 | 2,957 | 3,035 | 2,957 | 3,035 | +96 | +3.3% | 40,500 |
2023/02/22 | 2,875 | 2,949 | 2,859 | 2,939 | +46 | +1.6% | 40,400 |
2023/02/21 | 2,841 | 2,895 | 2,841 | 2,893 | +52 | +1.8% | 22,900 |
2023/02/20 | 2,850 | 2,869 | 2,828 | 2,841 | -4 | -0.1% | 21,300 |
2023/02/17 | 2,817 | 2,845 | 2,817 | 2,845 | +12 | +0.4% | 14,400 |
2023/02/16 | 2,797 | 2,835 | 2,796 | 2,833 | +36 | +1.3% | 10,300 |
2023/02/15 | 2,823 | 2,823 | 2,786 | 2,797 | -27 | -1% | 25,900 |
2023/02/14 | 2,802 | 2,828 | 2,760 | 2,824 | +57 | +2.1% | 23,200 |
2023/02/13 | 2,800 | 2,800 | 2,723 | 2,767 | -40 | -1.4% | 30,900 |
2023/02/10 | 2,822 | 2,832 | 2,788 | 2,807 | -25 | -0.9% | 30,000 |
2023/02/09 | 2,830 | 2,868 | 2,825 | 2,832 | -6 | -0.2% | 16,400 |
2023/02/08 | 2,906 | 2,917 | 2,834 | 2,838 | -68 | -2.3% | 55,200 |
2023/02/07 | 2,905 | 2,938 | 2,895 | 2,906 | -26 | -0.9% | 34,800 |
2023/02/06 | 2,925 | 2,932 | 2,882 | 2,932 | -4 | -0.1% | 36,200 |
2023/02/03 | 2,911 | 2,980 | 2,894 | 2,936 | +41 | +1.4% | 27,700 |
2023/02/02 | 2,867 | 2,914 | 2,865 | 2,895 | +15 | +0.5% | 14,100 |
2023/02/01 | 2,925 | 2,929 | 2,850 | 2,880 | -52 | -1.8% | 38,100 |
2023/01/31 | 2,883 | 2,935 | 2,868 | 2,932 | +23 | +0.8% | 39,100 |
2023/01/30 | 2,943 | 2,947 | 2,868 | 2,909 | -9 | -0.3% | 62,700 |
2023/01/27 | 2,941 | 2,989 | 2,910 | 2,918 | -55 | -1.8% | 60,800 |
2023/01/26 | 2,994 | 3,005 | 2,936 | 2,973 | -12 | -0.4% | 53,500 |
2023/01/25 | 3,030 | 3,055 | 2,983 | 2,985 | -40 | -1.3% | 70,000 |
2023/01/24 | 2,931 | 3,060 | 2,924 | 3,025 | +111 | +3.8% | 56,800 |
2023/01/23 | 2,958 | 2,994 | 2,903 | 2,914 | -14 | -0.5% | 86,100 |
2023/01/20 | 2,843 | 2,940 | 2,843 | 2,928 | +90 | +3.2% | 67,000 |
2023/01/19 | 2,781 | 2,920 | 2,781 | 2,838 | +72 | +2.6% | 86,400 |
2023/01/18 | 2,784 | 2,800 | 2,710 | 2,766 | -26 | -0.9% | 51,100 |
2023/01/17 | 2,752 | 2,835 | 2,740 | 2,792 | +77 | +2.8% | 67,600 |
2023/01/16 | 2,673 | 2,723 | 2,670 | 2,715 | +42 | +1.6% | 26,100 |
2023/01/13 | 2,657 | 2,684 | 2,657 | 2,673 | +3 | +0.1% | 20,400 |
2023/01/12 | 2,667 | 2,670 | 2,654 | 2,670 | +13 | +0.5% | 11,600 |
2023/01/11 | 2,640 | 2,667 | 2,636 | 2,657 | +22 | +0.8% | 16,100 |
2023/01/10 | 2,639 | 2,660 | 2,620 | 2,635 | +15 | +0.6% | 26,100 |
2023/01/06 | 2,601 | 2,649 | 2,571 | 2,620 | -1 | ±0% | 21,800 |
2023/01/05 | 2,626 | 2,656 | 2,610 | 2,621 | -47 | -1.8% | 25,100 |
2023/01/04 | 2,730 | 2,730 | 2,656 | 2,668 | -36 | -1.3% | 20,000 |
2022/12/30 | 2,620 | 2,728 | 2,617 | 2,704 | +84 | +3.2% | 39,100 |
2022/12/29 | 2,589 | 2,620 | 2,568 | 2,620 | +18 | +0.7% | 25,300 |
2022/12/28 | 2,530 | 2,602 | 2,515 | 2,602 | +70 | +2.8% | 39,300 |
2022/12/27 | 2,475 | 2,535 | 2,475 | 2,532 | +64 | +2.6% | 45,400 |
301~
350
件表示中 / 5760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 | 322,000円 | +11.7% | +14.7% | 2.95% | 9.99倍 | 1.11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 |
Abalance | 166,500円 | -14.1% | +46.7% | 0.48% | 3.70倍 | 1.87倍 |
|
IT創業後、建機商社WWBと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
オキサイド | 264,200円 | +29.5% | - | 0.00% | 1822.07倍 | 3.82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 |
日アビオ | 830,000円 | +21.9% | +18.5% | 0.36% | 14.59倍 | 1.94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 |
新コスモス | 220,100円 | +8.1% | -13.7% | 2.18% | 11.42倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム