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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 4,035 | 4,265 | 4,035 | 4,175 | +145 | +3.6% | 27,900 |
| 2025/05/22 | 4,040 | 4,075 | 4,030 | 4,030 | -30 | -0.7% | 11,100 |
| 2025/05/21 | 4,095 | 4,125 | 4,045 | 4,060 | -55 | -1.3% | 18,800 |
| 2025/05/20 | 4,110 | 4,150 | 4,090 | 4,115 | -15 | -0.4% | 19,200 |
| 2025/05/19 | 4,175 | 4,175 | 4,105 | 4,130 | ±0 | ±0% | 13,500 |
| 2025/05/16 | 4,155 | 4,250 | 4,120 | 4,130 | -20 | -0.5% | 36,300 |
| 2025/05/15 | 4,105 | 4,235 | 4,060 | 4,150 | +35 | +0.9% | 30,000 |
| 2025/05/14 | 4,340 | 4,350 | 4,060 | 4,115 | -165 | -3.9% | 59,500 |
| 2025/05/13 | 4,260 | 4,300 | 4,225 | 4,280 | +20 | +0.5% | 18,900 |
| 2025/05/12 | 4,240 | 4,275 | 4,210 | 4,260 | +35 | +0.8% | 12,200 |
| 2025/05/09 | 4,220 | 4,250 | 4,200 | 4,225 | +25 | +0.6% | 20,700 |
| 2025/05/08 | 4,195 | 4,240 | 4,195 | 4,200 | +10 | +0.2% | 16,400 |
| 2025/05/07 | 4,065 | 4,200 | 4,055 | 4,190 | +125 | +3.1% | 26,400 |
| 2025/05/02 | 4,065 | 4,095 | 4,050 | 4,065 | ±0 | ±0% | 13,300 |
| 2025/05/01 | 4,065 | 4,115 | 4,065 | 4,065 | -50 | -1.2% | 10,400 |
| 2025/04/30 | 4,015 | 4,115 | 4,015 | 4,115 | +100 | +2.5% | 15,200 |
| 2025/04/28 | 4,075 | 4,085 | 4,015 | 4,015 | -60 | -1.5% | 16,600 |
| 2025/04/25 | 4,020 | 4,090 | 3,995 | 4,075 | +35 | +0.9% | 14,500 |
| 2025/04/24 | 4,120 | 4,130 | 4,035 | 4,040 | -75 | -1.8% | 13,400 |
| 2025/04/23 | 4,095 | 4,120 | 4,075 | 4,115 | +45 | +1.1% | 16,600 |
| 2025/04/22 | 4,050 | 4,075 | 4,030 | 4,070 | +45 | +1.1% | 21,000 |
| 2025/04/21 | 4,005 | 4,065 | 4,005 | 4,025 | -25 | -0.6% | 16,300 |
| 2025/04/18 | 3,980 | 4,050 | 3,970 | 4,050 | +110 | +2.8% | 35,300 |
| 2025/04/17 | 3,930 | 3,960 | 3,905 | 3,940 | +5 | +0.1% | 11,300 |
| 2025/04/16 | 3,910 | 3,955 | 3,895 | 3,935 | +40 | +1% | 12,800 |
| 2025/04/15 | 3,945 | 3,945 | 3,875 | 3,895 | -30 | -0.8% | 7,400 |
| 2025/04/14 | 3,900 | 3,955 | 3,900 | 3,925 | +25 | +0.6% | 18,700 |
| 2025/04/11 | 3,750 | 3,900 | 3,745 | 3,900 | +80 | +2.1% | 19,500 |
| 2025/04/10 | 3,775 | 3,830 | 3,710 | 3,820 | +255 | +7.2% | 28,500 |
| 2025/04/09 | 3,620 | 3,620 | 3,525 | 3,565 | -55 | -1.5% | 29,300 |
| 2025/04/08 | 3,540 | 3,645 | 3,490 | 3,620 | +265 | +7.9% | 38,100 |
| 2025/04/07 | 3,400 | 3,540 | 3,340 | 3,355 | -285 | -7.8% | 53,900 |
| 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 |
1～
50
件表示中 / 5998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 | 417,500円 | +11.3% | +4.7% | 3.11% | 13.92倍 | 1.34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 | 80,200円 | -2.7% | -24.2% | 1.87% | 4.10倍 | 0.43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 |
| 市光工 | 37,900円 | -3.6% | -4.9% | 3.69% | 9.35倍 | 0.52倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| タムラ製 | 43,500円 | -1.8% | -15.0% | 2.30% | 22.24倍 | 0.56倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| エンプラス | 367,500円 | -0.2% | -44.9% | 2.18% | 15.46倍 | 0.59倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム
