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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 3,385 | 3,385 | 3,320 | 3,370 | -15 | -0.4% | 12,600 |
2024/05/16 | 3,475 | 3,475 | 3,325 | 3,385 | -75 | -2.2% | 21,100 |
2024/05/15 | 3,565 | 3,585 | 3,445 | 3,460 | -65 | -1.8% | 22,700 |
2024/05/14 | 3,555 | 3,555 | 3,505 | 3,525 | -10 | -0.3% | 11,800 |
2024/05/13 | 3,505 | 3,545 | 3,505 | 3,535 | +30 | +0.9% | 6,100 |
2024/05/10 | 3,470 | 3,505 | 3,450 | 3,505 | +30 | +0.9% | 5,800 |
2024/05/09 | 3,420 | 3,485 | 3,420 | 3,475 | +50 | +1.5% | 8,200 |
2024/05/08 | 3,480 | 3,480 | 3,410 | 3,425 | -55 | -1.6% | 7,200 |
2024/05/07 | 3,440 | 3,485 | 3,410 | 3,480 | +100 | +3% | 16,800 |
2024/05/02 | 3,580 | 3,580 | 3,375 | 3,380 | -185 | -5.2% | 42,800 |
2024/05/01 | 3,530 | 3,580 | 3,530 | 3,565 | -5 | -0.1% | 8,200 |
2024/04/30 | 3,535 | 3,570 | 3,505 | 3,570 | +40 | +1.1% | 12,200 |
2024/04/26 | 3,485 | 3,560 | 3,435 | 3,530 | +40 | +1.1% | 20,500 |
2024/04/25 | 3,585 | 3,585 | 3,480 | 3,490 | -70 | -2% | 8,000 |
2024/04/24 | 3,505 | 3,560 | 3,505 | 3,560 | +50 | +1.4% | 7,600 |
2024/04/23 | 3,510 | 3,530 | 3,510 | 3,510 | +10 | +0.3% | 4,600 |
2024/04/22 | 3,485 | 3,550 | 3,485 | 3,500 | +35 | +1% | 5,600 |
2024/04/19 | 3,505 | 3,525 | 3,435 | 3,465 | -50 | -1.4% | 13,300 |
2024/04/18 | 3,475 | 3,545 | 3,475 | 3,515 | +5 | +0.1% | 7,200 |
2024/04/17 | 3,520 | 3,560 | 3,490 | 3,510 | -10 | -0.3% | 7,900 |
2024/04/16 | 3,620 | 3,630 | 3,500 | 3,520 | -115 | -3.2% | 22,000 |
2024/04/15 | 3,635 | 3,670 | 3,625 | 3,635 | -65 | -1.8% | 9,600 |
2024/04/12 | 3,630 | 3,700 | 3,625 | 3,700 | +75 | +2.1% | 11,300 |
2024/04/11 | 3,645 | 3,660 | 3,605 | 3,625 | -30 | -0.8% | 12,200 |
2024/04/10 | 3,655 | 3,700 | 3,655 | 3,655 | ±0 | ±0% | 6,800 |
2024/04/09 | 3,650 | 3,675 | 3,630 | 3,655 | ±0 | ±0% | 7,500 |
2024/04/08 | 3,620 | 3,665 | 3,585 | 3,655 | +35 | +1% | 10,100 |
2024/04/05 | 3,580 | 3,635 | 3,575 | 3,620 | -15 | -0.4% | 9,300 |
2024/04/04 | 3,660 | 3,685 | 3,630 | 3,635 | -15 | -0.4% | 10,000 |
2024/04/03 | 3,580 | 3,705 | 3,540 | 3,650 | +50 | +1.4% | 24,400 |
2024/04/02 | 3,760 | 3,760 | 3,600 | 3,600 | -160 | -4.3% | 20,800 |
2024/04/01 | 3,845 | 3,855 | 3,750 | 3,760 | -75 | -2% | 12,500 |
2024/03/29 | 3,790 | 3,875 | 3,775 | 3,835 | +85 | +2.3% | 15,600 |
2024/03/28 | 3,790 | 3,820 | 3,745 | 3,750 | -165 | -4.2% | 26,400 |
2024/03/27 | 3,920 | 3,920 | 3,875 | 3,915 | ±0 | ±0% | 27,300 |
2024/03/26 | 3,920 | 3,960 | 3,900 | 3,915 | -35 | -0.9% | 19,500 |
2024/03/25 | 3,955 | 3,995 | 3,925 | 3,950 | -5 | -0.1% | 22,200 |
2024/03/22 | 3,900 | 3,980 | 3,895 | 3,955 | +55 | +1.4% | 17,300 |
2024/03/21 | 3,900 | 3,925 | 3,875 | 3,900 | +65 | +1.7% | 17,200 |
2024/03/19 | 3,870 | 3,895 | 3,830 | 3,835 | -45 | -1.2% | 11,200 |
2024/03/18 | 3,845 | 3,890 | 3,800 | 3,880 | +35 | +0.9% | 15,200 |
2024/03/15 | 3,885 | 3,905 | 3,805 | 3,845 | -45 | -1.2% | 24,100 |
2024/03/14 | 3,810 | 3,895 | 3,800 | 3,890 | +60 | +1.6% | 20,700 |
2024/03/13 | 3,810 | 3,840 | 3,785 | 3,830 | +65 | +1.7% | 22,500 |
2024/03/12 | 3,745 | 3,765 | 3,695 | 3,765 | +20 | +0.5% | 19,500 |
2024/03/11 | 3,765 | 3,815 | 3,720 | 3,745 | -10 | -0.3% | 32,600 |
2024/03/08 | 3,625 | 3,780 | 3,600 | 3,755 | +165 | +4.6% | 57,100 |
2024/03/07 | 3,605 | 3,620 | 3,570 | 3,590 | -25 | -0.7% | 14,800 |
2024/03/06 | 3,585 | 3,640 | 3,585 | 3,615 | -25 | -0.7% | 12,700 |
2024/03/05 | 3,580 | 3,670 | 3,575 | 3,640 | +45 | +1.3% | 15,600 |
1~
50
件表示中 / 5750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 | 1.16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 |
日アビオ | 888,000円 | +21.9% | +18.5% | 0.34% | 15.60倍 | 2.07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 |
大崎電 | 60,400円 | -5.4% | -28.9% | 3.31% | 14.17倍 | 0.57倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のEDMI主導で海外展開加速 |
新コスモス | 222,500円 | +8.1% | -13.7% | 2.16% | 11.55倍 | 0.62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 |
寺崎電気 | 211,700円 | +0.9% | -43.5% | 1.23% | 11.99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 |
市場注目の銘柄
チャート関連のコラム