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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,580 | 4,695 | 4,580 | 4,660 | +80 | +1.7% | 16,600 |
| 2025/09/12 | 4,590 | 4,665 | 4,570 | 4,580 | -10 | -0.2% | 28,800 |
| 2025/09/11 | 4,635 | 4,650 | 4,570 | 4,590 | -45 | -1% | 13,600 |
| 2025/09/10 | 4,650 | 4,670 | 4,610 | 4,635 | -15 | -0.3% | 11,300 |
| 2025/09/09 | 4,690 | 4,690 | 4,625 | 4,650 | -10 | -0.2% | 11,100 |
| 2025/09/08 | 4,665 | 4,730 | 4,640 | 4,660 | -5 | -0.1% | 18,200 |
| 2025/09/05 | 4,600 | 4,690 | 4,600 | 4,665 | +75 | +1.6% | 13,100 |
| 2025/09/04 | 4,610 | 4,640 | 4,590 | 4,590 | -20 | -0.4% | 15,200 |
| 2025/09/03 | 4,635 | 4,670 | 4,605 | 4,610 | -10 | -0.2% | 14,400 |
| 2025/09/02 | 4,680 | 4,680 | 4,620 | 4,620 | +10 | +0.2% | 10,400 |
| 2025/09/01 | 4,615 | 4,630 | 4,580 | 4,610 | -5 | -0.1% | 9,600 |
| 2025/08/29 | 4,590 | 4,660 | 4,585 | 4,615 | +25 | +0.5% | 11,900 |
| 2025/08/28 | 4,555 | 4,655 | 4,545 | 4,590 | +25 | +0.5% | 20,800 |
| 2025/08/27 | 4,550 | 4,600 | 4,540 | 4,565 | -10 | -0.2% | 13,800 |
| 2025/08/26 | 4,540 | 4,625 | 4,540 | 4,575 | +35 | +0.8% | 20,800 |
| 2025/08/25 | 4,560 | 4,625 | 4,540 | 4,540 | -30 | -0.7% | 18,100 |
| 2025/08/22 | 4,640 | 4,650 | 4,570 | 4,570 | -70 | -1.5% | 16,000 |
| 2025/08/21 | 4,650 | 4,665 | 4,600 | 4,640 | -10 | -0.2% | 15,700 |
| 2025/08/20 | 4,595 | 4,680 | 4,595 | 4,650 | ±0 | ±0% | 8,900 |
| 2025/08/19 | 4,585 | 4,700 | 4,550 | 4,650 | +60 | +1.3% | 21,400 |
| 2025/08/18 | 4,615 | 4,660 | 4,570 | 4,590 | -25 | -0.5% | 23,000 |
| 2025/08/15 | 4,555 | 4,630 | 4,555 | 4,615 | +25 | +0.5% | 19,700 |
| 2025/08/14 | 4,475 | 4,590 | 4,475 | 4,590 | +105 | +2.3% | 24,900 |
| 2025/08/13 | 4,410 | 4,575 | 4,405 | 4,485 | +75 | +1.7% | 34,500 |
| 2025/08/12 | 4,350 | 4,495 | 4,320 | 4,410 | +70 | +1.6% | 44,100 |
| 2025/08/08 | 4,450 | 4,540 | 4,330 | 4,340 | -255 | -5.5% | 60,000 |
| 2025/08/07 | 4,630 | 4,645 | 4,570 | 4,595 | -35 | -0.8% | 22,800 |
| 2025/08/06 | 4,635 | 4,670 | 4,600 | 4,630 | +20 | +0.4% | 7,700 |
| 2025/08/05 | 4,500 | 4,645 | 4,490 | 4,610 | +120 | +2.7% | 17,900 |
| 2025/08/04 | 4,540 | 4,540 | 4,480 | 4,490 | -65 | -1.4% | 12,000 |
| 2025/08/01 | 4,550 | 4,570 | 4,525 | 4,555 | +5 | +0.1% | 8,800 |
| 2025/07/31 | 4,475 | 4,550 | 4,475 | 4,550 | +75 | +1.7% | 11,000 |
| 2025/07/30 | 4,470 | 4,500 | 4,455 | 4,475 | +5 | +0.1% | 12,900 |
| 2025/07/29 | 4,455 | 4,475 | 4,435 | 4,470 | +15 | +0.3% | 7,000 |
| 2025/07/28 | 4,465 | 4,485 | 4,435 | 4,455 | -15 | -0.3% | 10,200 |
| 2025/07/25 | 4,455 | 4,495 | 4,445 | 4,470 | -20 | -0.4% | 11,700 |
| 2025/07/24 | 4,470 | 4,490 | 4,460 | 4,490 | +20 | +0.4% | 11,800 |
| 2025/07/23 | 4,480 | 4,490 | 4,455 | 4,470 | +15 | +0.3% | 19,700 |
| 2025/07/22 | 4,460 | 4,495 | 4,440 | 4,455 | -40 | -0.9% | 15,700 |
| 2025/07/18 | 4,460 | 4,500 | 4,460 | 4,495 | +35 | +0.8% | 10,100 |
| 2025/07/17 | 4,490 | 4,505 | 4,460 | 4,460 | -30 | -0.7% | 9,000 |
| 2025/07/16 | 4,470 | 4,530 | 4,455 | 4,490 | -20 | -0.4% | 21,300 |
| 2025/07/15 | 4,540 | 4,540 | 4,450 | 4,510 | -20 | -0.4% | 21,600 |
| 2025/07/14 | 4,465 | 4,580 | 4,455 | 4,530 | +70 | +1.6% | 20,200 |
| 2025/07/11 | 4,460 | 4,490 | 4,450 | 4,460 | +25 | +0.6% | 16,500 |
| 2025/07/10 | 4,405 | 4,455 | 4,405 | 4,435 | +30 | +0.7% | 23,200 |
| 2025/07/09 | 4,460 | 4,500 | 4,405 | 4,405 | -40 | -0.9% | 13,700 |
| 2025/07/08 | 4,370 | 4,450 | 4,365 | 4,445 | +95 | +2.2% | 18,800 |
| 2025/07/07 | 4,325 | 4,365 | 4,325 | 4,350 | ±0 | ±0% | 11,800 |
| 2025/07/04 | 4,365 | 4,385 | 4,335 | 4,350 | ±0 | ±0% | 13,900 |
1～
50
件表示中 / 6077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 | 466,000円 | +11.3% | +4.7% | 2.79% | 15.26倍 | 1.46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 |
| 電子材料 | 331,000円 | +7.0% | -21.3% | 1.51% | 16.75倍 | 1.50倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| ＴＯＡ | 119,500円 | +7.7% | +19.9% | 3.51% | 13.08倍 | 0.73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 |
| 千代インテ | 324,500円 | -3.0% | -22.7% | 3.70% | 11.91倍 | 0.81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 |
| 日ケミコン | 162,500円 | +19.0% | +269.9% | 1.23% | 7.88倍 | 0.85倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
市場注目の銘柄
チャート関連のコラム
