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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 4,060 | 4,085 | 4,050 | 4,075 | -25 | -0.6% | 5,200 |
| 2004/09/02 | 4,105 | 4,125 | 4,055 | 4,100 | ±0 | ±0% | 6,300 |
| 2004/09/01 | 4,100 | 4,105 | 4,045 | 4,100 | ±0 | ±0% | 12,500 |
| 2004/08/31 | 4,050 | 4,120 | 4,035 | 4,100 | ±0 | ±0% | 14,100 |
| 2004/08/30 | 4,100 | 4,100 | 4,075 | 4,100 | +10 | +0.2% | 1,900 |
| 2004/08/27 | 4,100 | 4,115 | 4,090 | 4,090 | +15 | +0.4% | 4,800 |
| 2004/08/26 | 4,100 | 4,125 | 4,075 | 4,075 | -25 | -0.6% | 6,300 |
| 2004/08/25 | 4,100 | 4,100 | 4,070 | 4,100 | ±0 | ±0% | 6,500 |
| 2004/08/24 | 4,075 | 4,100 | 4,065 | 4,100 | ±0 | ±0% | 5,900 |
| 2004/08/23 | 4,120 | 4,120 | 4,075 | 4,100 | -25 | -0.6% | 3,200 |
| 2004/08/20 | 4,145 | 4,170 | 4,050 | 4,125 | +5 | +0.1% | 9,600 |
| 2004/08/19 | 4,095 | 4,145 | 4,075 | 4,120 | -25 | -0.6% | 6,100 |
| 2004/08/18 | 4,095 | 4,145 | 4,050 | 4,145 | -5 | -0.1% | 13,300 |
| 2004/08/17 | 4,125 | 4,150 | 4,095 | 4,150 | +30 | +0.7% | 6,900 |
| 2004/08/16 | 4,010 | 4,200 | 4,010 | 4,120 | -75 | -1.8% | 4,900 |
| 2004/08/13 | 4,385 | 4,385 | 4,175 | 4,195 | -190 | -4.3% | 18,400 |
| 2004/08/12 | 4,220 | 4,385 | 4,220 | 4,385 | +240 | +5.8% | 16,100 |
| 2004/08/11 | 4,120 | 4,155 | 4,020 | 4,145 | +20 | +0.5% | 4,300 |
| 2004/08/10 | 3,920 | 4,135 | 3,915 | 4,125 | +205 | +5.2% | 10,900 |
| 2004/08/09 | 3,900 | 3,925 | 3,820 | 3,920 | -30 | -0.8% | 9,100 |
| 2004/08/06 | 3,950 | 4,060 | 3,900 | 3,950 | -150 | -3.7% | 3,500 |
| 2004/08/05 | 4,050 | 4,100 | 3,975 | 4,100 | +25 | +0.6% | 11,600 |
| 2004/08/04 | 4,150 | 4,150 | 4,050 | 4,075 | -25 | -0.6% | 9,200 |
| 2004/08/03 | 4,195 | 4,195 | 4,085 | 4,100 | -85 | -2% | 5,300 |
| 2004/08/02 | 4,195 | 4,195 | 4,135 | 4,185 | +35 | +0.8% | 11,000 |
| 2004/07/30 | 4,170 | 4,195 | 4,050 | 4,150 | -10 | -0.2% | 6,200 |
| 2004/07/29 | 4,200 | 4,200 | 4,055 | 4,160 | ±0 | ±0% | 6,100 |
| 2004/07/28 | 4,095 | 4,170 | 4,090 | 4,160 | +10 | +0.2% | 6,300 |
| 2004/07/27 | 4,195 | 4,200 | 4,145 | 4,150 | +105 | +2.6% | 5,600 |
| 2004/07/26 | 4,075 | 4,120 | 4,040 | 4,045 | -25 | -0.6% | 9,800 |
| 2004/07/23 | 4,200 | 4,200 | 4,000 | 4,070 | -105 | -2.5% | 22,900 |
| 2004/07/22 | 4,250 | 4,300 | 4,145 | 4,175 | -145 | -3.4% | 16,200 |
| 2004/07/21 | 4,345 | 4,350 | 4,315 | 4,320 | -80 | -1.8% | 6,400 |
| 2004/07/20 | 4,425 | 4,425 | 4,305 | 4,400 | +25 | +0.6% | 3,600 |
| 2004/07/16 | 4,100 | 4,450 | 4,085 | 4,375 | +275 | +6.7% | 26,200 |
| 2004/07/15 | 4,330 | 4,330 | 4,055 | 4,100 | -225 | -5.2% | 21,500 |
| 2004/07/14 | 4,495 | 4,495 | 4,325 | 4,325 | -170 | -3.8% | 8,200 |
| 2004/07/13 | 4,475 | 4,495 | 4,415 | 4,495 | +70 | +1.6% | 11,800 |
| 2004/07/12 | 4,315 | 4,530 | 4,315 | 4,425 | +95 | +2.2% | 6,800 |
| 2004/07/09 | 4,330 | 4,350 | 4,255 | 4,330 | +5 | +0.1% | 20,600 |
| 2004/07/08 | 4,445 | 4,485 | 4,310 | 4,325 | -125 | -2.8% | 18,900 |
| 2004/07/07 | 4,450 | 4,490 | 4,405 | 4,450 | -50 | -1.1% | 14,300 |
| 2004/07/06 | 4,530 | 4,550 | 4,455 | 4,500 | -30 | -0.7% | 10,700 |
| 2004/07/05 | 4,550 | 4,590 | 4,450 | 4,530 | -65 | -1.4% | 32,400 |
| 2004/07/02 | 4,650 | 4,650 | 4,550 | 4,595 | -50 | -1.1% | 31,500 |
| 2004/07/01 | 4,745 | 4,745 | 4,595 | 4,645 | ±0 | ±0% | 48,700 |
| 2004/06/30 | 4,380 | 4,730 | 4,350 | 4,645 | +315 | +7.3% | 66,000 |
| 2004/06/29 | 4,240 | 4,330 | 4,240 | 4,330 | +85 | +2% | 21,400 |
| 2004/06/28 | 4,250 | 4,250 | 4,200 | 4,245 | +15 | +0.4% | 8,700 |
| 2004/06/25 | 4,205 | 4,235 | 4,205 | 4,230 | +30 | +0.7% | 18,300 |
4951～
5000
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 | 0.51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 | 0.99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 | 0.58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% | 11.81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
