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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,360 | 3,405 | 3,335 | 3,370 | -10 | -0.3% | 20,900 |
| 2024/11/21 | 3,405 | 3,415 | 3,380 | 3,380 | -5 | -0.1% | 5,900 |
| 2024/11/20 | 3,385 | 3,385 | 3,350 | 3,385 | +15 | +0.4% | 10,000 |
| 2024/11/19 | 3,405 | 3,420 | 3,370 | 3,370 | -55 | -1.6% | 10,200 |
| 2024/11/18 | 3,400 | 3,430 | 3,385 | 3,425 | -20 | -0.6% | 10,300 |
| 2024/11/15 | 3,410 | 3,445 | 3,390 | 3,445 | +35 | +1% | 10,400 |
| 2024/11/14 | 3,405 | 3,460 | 3,395 | 3,410 | -15 | -0.4% | 11,400 |
| 2024/11/13 | 3,475 | 3,495 | 3,345 | 3,425 | -155 | -4.3% | 49,900 |
| 2024/11/12 | 3,625 | 3,635 | 3,545 | 3,580 | -30 | -0.8% | 20,400 |
| 2024/11/11 | 3,565 | 3,630 | 3,550 | 3,610 | +45 | +1.3% | 8,600 |
| 2024/11/08 | 3,585 | 3,650 | 3,555 | 3,565 | -90 | -2.5% | 14,200 |
| 2024/11/07 | 3,505 | 3,665 | 3,500 | 3,655 | +120 | +3.4% | 21,600 |
| 2024/11/06 | 3,495 | 3,550 | 3,495 | 3,535 | +40 | +1.1% | 6,500 |
| 2024/11/05 | 3,500 | 3,510 | 3,470 | 3,495 | +10 | +0.3% | 2,800 |
| 2024/11/01 | 3,510 | 3,515 | 3,475 | 3,485 | -40 | -1.1% | 6,700 |
| 2024/10/31 | 3,535 | 3,575 | 3,505 | 3,525 | +5 | +0.1% | 6,800 |
| 2024/10/30 | 3,535 | 3,590 | 3,505 | 3,520 | -20 | -0.6% | 22,000 |
| 2024/10/29 | 3,560 | 3,560 | 3,520 | 3,540 | +10 | +0.3% | 3,900 |
| 2024/10/28 | 3,480 | 3,545 | 3,480 | 3,530 | +35 | +1% | 6,300 |
| 2024/10/25 | 3,555 | 3,580 | 3,475 | 3,495 | -25 | -0.7% | 10,700 |
| 2024/10/24 | 3,460 | 3,565 | 3,450 | 3,520 | +55 | +1.6% | 21,500 |
| 2024/10/23 | 3,520 | 3,520 | 3,465 | 3,465 | -55 | -1.6% | 13,200 |
| 2024/10/22 | 3,615 | 3,615 | 3,520 | 3,520 | -95 | -2.6% | 9,400 |
| 2024/10/21 | 3,645 | 3,645 | 3,615 | 3,615 | -30 | -0.8% | 3,100 |
| 2024/10/18 | 3,640 | 3,660 | 3,620 | 3,645 | +10 | +0.3% | 7,200 |
| 2024/10/17 | 3,655 | 3,655 | 3,630 | 3,635 | -40 | -1.1% | 5,900 |
| 2024/10/16 | 3,670 | 3,685 | 3,650 | 3,675 | -5 | -0.1% | 9,200 |
| 2024/10/15 | 3,640 | 3,715 | 3,630 | 3,680 | +50 | +1.4% | 13,400 |
| 2024/10/11 | 3,605 | 3,635 | 3,585 | 3,630 | +25 | +0.7% | 12,700 |
| 2024/10/10 | 3,680 | 3,680 | 3,590 | 3,605 | -55 | -1.5% | 10,100 |
| 2024/10/09 | 3,685 | 3,685 | 3,615 | 3,660 | +20 | +0.5% | 6,800 |
| 2024/10/08 | 3,640 | 3,670 | 3,630 | 3,640 | ±0 | ±0% | 5,100 |
| 2024/10/07 | 3,625 | 3,690 | 3,605 | 3,640 | +45 | +1.3% | 12,600 |
| 2024/10/04 | 3,595 | 3,615 | 3,560 | 3,595 | +30 | +0.8% | 8,300 |
| 2024/10/03 | 3,565 | 3,640 | 3,535 | 3,565 | ±0 | ±0% | 10,600 |
| 2024/10/02 | 3,640 | 3,640 | 3,535 | 3,565 | -90 | -2.5% | 16,800 |
| 2024/10/01 | 3,650 | 3,680 | 3,630 | 3,655 | +55 | +1.5% | 7,400 |
| 2024/09/30 | 3,560 | 3,620 | 3,550 | 3,600 | -100 | -2.7% | 22,600 |
| 2024/09/27 | 3,700 | 3,725 | 3,675 | 3,700 | -40 | -1.1% | 11,300 |
| 2024/09/26 | 3,660 | 3,740 | 3,660 | 3,740 | +85 | +2.3% | 22,400 |
| 2024/09/25 | 3,705 | 3,705 | 3,610 | 3,655 | -45 | -1.2% | 18,100 |
| 2024/09/24 | 3,750 | 3,765 | 3,700 | 3,700 | -5 | -0.1% | 10,000 |
| 2024/09/20 | 3,690 | 3,725 | 3,670 | 3,705 | +35 | +1% | 17,100 |
| 2024/09/19 | 3,650 | 3,705 | 3,650 | 3,670 | +20 | +0.5% | 10,900 |
| 2024/09/18 | 3,665 | 3,680 | 3,620 | 3,650 | -10 | -0.3% | 9,500 |
| 2024/09/17 | 3,585 | 3,660 | 3,580 | 3,660 | +75 | +2.1% | 8,800 |
| 2024/09/13 | 3,570 | 3,630 | 3,550 | 3,585 | +5 | +0.1% | 10,600 |
| 2024/09/12 | 3,580 | 3,605 | 3,565 | 3,580 | +55 | +1.6% | 10,900 |
| 2024/09/11 | 3,590 | 3,590 | 3,495 | 3,525 | -65 | -1.8% | 13,300 |
| 2024/09/10 | 3,570 | 3,620 | 3,550 | 3,590 | +40 | +1.1% | 12,700 |
1～
50
件表示中 / 5879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 | 337,000円 | +11.7% | +14.7% | 2.82% | 10.46倍 | 1.13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 |
| スミダコーポ | 95,100円 | +0.7% | -55.6% | 5.57% | 14.97倍 | 0.50倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、自己資本配当率採用 |
| リオン | 241,700円 | +4.6% | +3.9% | 2.28% | 11.03倍 | 0.98倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 寺崎電気 | 215,000円 | +6.6% | -23.6% | 1.21% | 9.12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 |
| 鈴 木 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.80倍 | 1.10倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
