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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,765 | 3,815 | 3,540 | 3,640 | -140 | -3.7% | 45,600 |
| 2025/04/03 | 3,680 | 3,800 | 3,680 | 3,780 | -30 | -0.8% | 21,300 |
| 2025/04/02 | 3,870 | 3,870 | 3,805 | 3,810 | -60 | -1.6% | 9,900 |
| 2025/04/01 | 3,885 | 3,920 | 3,855 | 3,870 | +15 | +0.4% | 13,600 |
| 2025/03/31 | 3,850 | 3,870 | 3,790 | 3,855 | -10 | -0.3% | 21,500 |
| 2025/03/28 | 3,855 | 3,935 | 3,835 | 3,865 | -85 | -2.2% | 28,500 |
| 2025/03/27 | 3,930 | 3,950 | 3,905 | 3,950 | +30 | +0.8% | 31,300 |
| 2025/03/26 | 3,935 | 3,945 | 3,895 | 3,920 | +10 | +0.3% | 23,200 |
| 2025/03/25 | 3,925 | 3,950 | 3,910 | 3,910 | -10 | -0.3% | 17,800 |
| 2025/03/24 | 3,970 | 3,980 | 3,915 | 3,920 | -50 | -1.3% | 24,400 |
| 2025/03/21 | 3,955 | 3,970 | 3,950 | 3,970 | +15 | +0.4% | 8,900 |
| 2025/03/19 | 3,925 | 3,965 | 3,920 | 3,955 | +30 | +0.8% | 8,600 |
| 2025/03/18 | 3,945 | 3,960 | 3,915 | 3,925 | -15 | -0.4% | 12,500 |
| 2025/03/17 | 3,925 | 3,970 | 3,925 | 3,940 | +15 | +0.4% | 8,700 |
| 2025/03/14 | 3,870 | 3,930 | 3,870 | 3,925 | +40 | +1% | 16,600 |
| 2025/03/13 | 3,930 | 4,020 | 3,885 | 3,885 | -25 | -0.6% | 38,200 |
| 2025/03/12 | 3,860 | 3,910 | 3,825 | 3,910 | +70 | +1.8% | 19,400 |
| 2025/03/11 | 3,840 | 3,865 | 3,800 | 3,840 | -40 | -1% | 17,200 |
| 2025/03/10 | 3,900 | 3,900 | 3,850 | 3,880 | +15 | +0.4% | 10,500 |
| 2025/03/07 | 3,875 | 3,915 | 3,835 | 3,865 | -10 | -0.3% | 22,100 |
| 2025/03/06 | 3,845 | 3,905 | 3,840 | 3,875 | +45 | +1.2% | 14,800 |
| 2025/03/05 | 3,825 | 3,855 | 3,775 | 3,830 | +75 | +2% | 24,700 |
| 2025/03/04 | 3,790 | 3,810 | 3,750 | 3,755 | -90 | -2.3% | 27,400 |
| 2025/03/03 | 3,800 | 3,875 | 3,800 | 3,845 | +150 | +4.1% | 17,500 |
| 2025/02/28 | 3,785 | 3,860 | 3,695 | 3,695 | -125 | -3.3% | 43,400 |
| 2025/02/27 | 3,785 | 3,825 | 3,765 | 3,820 | +35 | +0.9% | 8,000 |
| 2025/02/26 | 3,735 | 3,800 | 3,715 | 3,785 | +50 | +1.3% | 14,300 |
| 2025/02/25 | 3,740 | 3,770 | 3,670 | 3,735 | -35 | -0.9% | 29,900 |
| 2025/02/21 | 3,805 | 3,810 | 3,745 | 3,770 | -35 | -0.9% | 13,100 |
| 2025/02/20 | 3,805 | 3,840 | 3,775 | 3,805 | -20 | -0.5% | 13,800 |
| 2025/02/19 | 3,795 | 3,840 | 3,795 | 3,825 | +25 | +0.7% | 7,300 |
| 2025/02/18 | 3,760 | 3,820 | 3,750 | 3,800 | +25 | +0.7% | 11,500 |
| 2025/02/17 | 3,760 | 3,805 | 3,760 | 3,775 | +15 | +0.4% | 6,800 |
| 2025/02/14 | 3,840 | 3,840 | 3,730 | 3,760 | -80 | -2.1% | 26,200 |
| 2025/02/13 | 3,790 | 3,850 | 3,770 | 3,840 | +70 | +1.9% | 22,800 |
| 2025/02/12 | 3,680 | 3,800 | 3,660 | 3,770 | +140 | +3.9% | 18,800 |
| 2025/02/10 | 3,695 | 3,735 | 3,630 | 3,630 | -70 | -1.9% | 14,700 |
| 2025/02/07 | 3,770 | 3,770 | 3,700 | 3,700 | -70 | -1.9% | 14,500 |
| 2025/02/06 | 3,770 | 3,800 | 3,760 | 3,770 | -5 | -0.1% | 10,200 |
| 2025/02/05 | 3,715 | 3,780 | 3,715 | 3,775 | +60 | +1.6% | 12,700 |
| 2025/02/04 | 3,650 | 3,725 | 3,650 | 3,715 | +85 | +2.3% | 12,200 |
| 2025/02/03 | 3,700 | 3,750 | 3,605 | 3,630 | -75 | -2% | 32,700 |
| 2025/01/31 | 3,715 | 3,720 | 3,685 | 3,705 | -30 | -0.8% | 6,900 |
| 2025/01/30 | 3,725 | 3,750 | 3,705 | 3,735 | -15 | -0.4% | 6,800 |
| 2025/01/29 | 3,765 | 3,810 | 3,735 | 3,750 | -15 | -0.4% | 12,500 |
| 2025/01/28 | 3,700 | 3,775 | 3,700 | 3,765 | +60 | +1.6% | 14,900 |
| 2025/01/27 | 3,680 | 3,740 | 3,650 | 3,705 | +40 | +1.1% | 15,500 |
| 2025/01/24 | 3,620 | 3,695 | 3,620 | 3,665 | +70 | +1.9% | 17,500 |
| 2025/01/23 | 3,645 | 3,700 | 3,580 | 3,595 | -50 | -1.4% | 26,900 |
| 2025/01/22 | 3,570 | 3,675 | 3,570 | 3,645 | +125 | +3.6% | 18,600 |
1～
50
件表示中 / 5966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 | 364,000円 | +11.7% | +14.7% | 3.57% | 11.30倍 | 1.22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 |
| ミツバ | 73,000円 | -1.8% | -26.2% | 1.37% | 3.14倍 | 0.37倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 東光高岳 | 195,900円 | -1.3% | -35.1% | 2.55% | 9.82倍 | 0.53倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ＫＯＡ | 81,500円 | -3.1% | -81.5% | 4.91% | 377.31倍 | 0.38倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 新コスモス | 241,000円 | +8.2% | +10.6% | 1.99% | 9.34倍 | 0.64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
