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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 4,210 | 4,220 | 4,190 | 4,200 | -5 | -0.1% | 26,100 |
| 2004/06/23 | 4,250 | 4,250 | 4,190 | 4,205 | ±0 | ±0% | 11,400 |
| 2004/06/22 | 4,250 | 4,250 | 4,195 | 4,205 | ±0 | ±0% | 16,300 |
| 2004/06/21 | 4,250 | 4,290 | 4,180 | 4,205 | -20 | -0.5% | 20,300 |
| 2004/06/18 | 4,200 | 4,225 | 4,160 | 4,225 | +25 | +0.6% | 23,200 |
| 2004/06/17 | 4,250 | 4,250 | 4,075 | 4,200 | -50 | -1.2% | 62,700 |
| 2004/06/16 | 4,135 | 4,250 | 4,060 | 4,250 | +195 | +4.8% | 59,200 |
| 2004/06/15 | 4,095 | 4,095 | 3,990 | 4,055 | -25 | -0.6% | 15,200 |
| 2004/06/14 | 4,000 | 4,200 | 3,980 | 4,080 | +85 | +2.1% | 33,900 |
| 2004/06/11 | 3,895 | 3,995 | 3,860 | 3,995 | +110 | +2.8% | 38,900 |
| 2004/06/10 | 3,760 | 3,895 | 3,760 | 3,885 | +130 | +3.5% | 14,500 |
| 2004/06/09 | 3,815 | 3,815 | 3,745 | 3,755 | -55 | -1.4% | 16,100 |
| 2004/06/08 | 3,900 | 3,900 | 3,755 | 3,810 | -50 | -1.3% | 6,200 |
| 2004/06/07 | 3,900 | 3,900 | 3,835 | 3,860 | -15 | -0.4% | 9,000 |
| 2004/06/04 | 3,675 | 3,885 | 3,675 | 3,875 | +200 | +5.4% | 3,000 |
| 2004/06/03 | 3,855 | 3,885 | 3,605 | 3,675 | -175 | -4.5% | 21,400 |
| 2004/06/02 | 3,850 | 3,875 | 3,825 | 3,850 | ±0 | ±0% | 3,400 |
| 2004/06/01 | 3,895 | 3,905 | 3,850 | 3,850 | -40 | -1% | 6,300 |
| 2004/05/31 | 3,910 | 3,955 | 3,865 | 3,890 | -5 | -0.1% | 20,600 |
| 2004/05/28 | 3,795 | 3,895 | 3,790 | 3,895 | +110 | +2.9% | 18,100 |
| 2004/05/27 | 3,700 | 3,800 | 3,700 | 3,785 | +35 | +0.9% | 7,600 |
| 2004/05/26 | 3,675 | 3,810 | 3,650 | 3,750 | +135 | +3.7% | 25,200 |
| 2004/05/25 | 3,535 | 3,625 | 3,535 | 3,615 | +85 | +2.4% | 25,800 |
| 2004/05/24 | 3,540 | 3,560 | 3,525 | 3,530 | -45 | -1.3% | 24,300 |
| 2004/05/21 | 3,505 | 3,625 | 3,505 | 3,575 | +85 | +2.4% | 32,600 |
| 2004/05/20 | 3,525 | 3,525 | 3,475 | 3,490 | -35 | -1% | 45,100 |
| 2004/05/19 | 3,625 | 3,630 | 3,500 | 3,525 | +25 | +0.7% | 12,800 |
| 2004/05/18 | 3,625 | 3,675 | 3,500 | 3,500 | -125 | -3.4% | 26,700 |
| 2004/05/17 | 3,580 | 3,720 | 3,465 | 3,625 | -105 | -2.8% | 13,700 |
| 2004/05/14 | 3,585 | 3,750 | 3,585 | 3,730 | +145 | +4% | 18,700 |
| 2004/05/13 | 3,775 | 3,775 | 3,580 | 3,585 | +10 | +0.3% | 23,300 |
| 2004/05/12 | 3,575 | 3,690 | 3,575 | 3,575 | +120 | +3.5% | 12,600 |
| 2004/05/11 | 3,455 | 3,750 | 3,440 | 3,455 | ±0 | ±0% | 24,600 |
| 2004/05/10 | 3,895 | 3,895 | 3,400 | 3,455 | -435 | -11.2% | 28,000 |
| 2004/05/07 | 3,910 | 3,910 | 3,840 | 3,890 | -10 | -0.3% | 12,300 |
| 2004/05/06 | 3,975 | 3,975 | 3,900 | 3,900 | ±0 | ±0% | 8,700 |
| 2004/04/30 | 3,930 | 3,930 | 3,890 | 3,900 | -30 | -0.8% | 10,100 |
| 2004/04/28 | 3,950 | 3,970 | 3,930 | 3,930 | -20 | -0.5% | 9,200 |
| 2004/04/27 | 3,950 | 3,950 | 3,930 | 3,950 | +25 | +0.6% | 3,600 |
| 2004/04/26 | 4,000 | 4,000 | 3,925 | 3,925 | -40 | -1% | 4,900 |
| 2004/04/23 | 4,000 | 4,000 | 3,945 | 3,965 | +30 | +0.8% | 10,400 |
| 2004/04/22 | 3,950 | 3,995 | 3,935 | 3,935 | -15 | -0.4% | 14,500 |
| 2004/04/21 | 4,015 | 4,015 | 3,945 | 3,950 | -60 | -1.5% | 15,400 |
| 2004/04/20 | 4,000 | 4,025 | 3,925 | 4,010 | ±0 | ±0% | 9,000 |
| 2004/04/19 | 4,100 | 4,100 | 3,895 | 4,010 | -135 | -3.3% | 28,900 |
| 2004/04/16 | 4,000 | 4,145 | 3,965 | 4,145 | +180 | +4.5% | 35,400 |
| 2004/04/15 | 4,020 | 4,020 | 3,940 | 3,965 | +5 | +0.1% | 25,100 |
| 2004/04/14 | 3,940 | 3,985 | 3,935 | 3,960 | -10 | -0.3% | 27,100 |
| 2004/04/13 | 3,965 | 3,975 | 3,915 | 3,970 | +50 | +1.3% | 19,800 |
| 2004/04/12 | 3,825 | 3,950 | 3,825 | 3,920 | +60 | +1.6% | 16,700 |
5001～
5050
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
