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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 3,900 | 3,920 | 3,850 | 3,860 | -65 | -1.7% | 8,000 |
| 2004/04/08 | 3,900 | 3,980 | 3,900 | 3,925 | -65 | -1.6% | 10,400 |
| 2004/04/07 | 3,950 | 3,990 | 3,885 | 3,990 | +50 | +1.3% | 19,400 |
| 2004/04/06 | 3,945 | 3,950 | 3,850 | 3,940 | -30 | -0.8% | 22,500 |
| 2004/04/05 | 3,985 | 3,990 | 3,945 | 3,970 | +25 | +0.6% | 11,500 |
| 2004/04/02 | 3,925 | 4,000 | 3,900 | 3,945 | +5 | +0.1% | 17,300 |
| 2004/04/01 | 4,025 | 4,050 | 3,930 | 3,940 | -135 | -3.3% | 17,500 |
| 2004/03/31 | 4,010 | 4,075 | 4,005 | 4,075 | +65 | +1.6% | 19,600 |
| 2004/03/30 | 4,100 | 4,105 | 3,960 | 4,010 | +60 | +1.5% | 43,400 |
| 2004/03/29 | 3,800 | 3,975 | 3,800 | 3,950 | +165 | +4.4% | 21,600 |
| 2004/03/26 | 3,710 | 3,785 | 3,700 | 3,785 | +110 | +3% | 18,500 |
| 2004/03/25 | 3,800 | 3,825 | 3,665 | 3,675 | -130 | -3.4% | 23,300 |
| 2004/03/24 | 3,865 | 3,865 | 3,755 | 3,805 | -60 | -1.6% | 19,000 |
| 2004/03/23 | 3,885 | 3,885 | 3,760 | 3,865 | -30 | -0.8% | 21,700 |
| 2004/03/22 | 3,900 | 3,955 | 3,850 | 3,895 | -30 | -0.8% | 17,600 |
| 2004/03/19 | 3,975 | 3,975 | 3,925 | 3,925 | -45 | -1.1% | 14,100 |
| 2004/03/18 | 3,995 | 3,995 | 3,955 | 3,970 | -5 | -0.1% | 12,200 |
| 2004/03/17 | 4,005 | 4,020 | 3,925 | 3,975 | -35 | -0.9% | 15,500 |
| 2004/03/16 | 4,025 | 4,030 | 4,000 | 4,010 | -35 | -0.9% | 18,700 |
| 2004/03/15 | 4,075 | 4,075 | 4,000 | 4,045 | -20 | -0.5% | 33,300 |
| 2004/03/12 | 4,030 | 4,130 | 4,030 | 4,065 | -120 | -2.9% | 19,900 |
| 2004/03/11 | 4,075 | 4,225 | 3,990 | 4,185 | +110 | +2.7% | 22,500 |
| 2004/03/10 | 4,175 | 4,175 | 4,000 | 4,075 | -75 | -1.8% | 25,900 |
| 2004/03/09 | 4,250 | 4,250 | 4,150 | 4,150 | -50 | -1.2% | 9,400 |
| 2004/03/08 | 4,225 | 4,290 | 4,200 | 4,200 | -25 | -0.6% | 17,400 |
| 2004/03/05 | 4,200 | 4,275 | 4,175 | 4,225 | -25 | -0.6% | 37,500 |
| 2004/03/04 | 4,200 | 4,320 | 4,200 | 4,250 | +20 | +0.5% | 45,200 |
| 2004/03/03 | 4,395 | 4,395 | 4,180 | 4,230 | -190 | -4.3% | 67,400 |
| 2004/03/02 | 4,500 | 4,650 | 4,255 | 4,420 | +170 | +4% | 134,100 |
| 2004/03/01 | 4,050 | 4,250 | 4,025 | 4,250 | +500 | +13.3% | 159,100 |
| 2004/02/27 | 4,050 | 4,150 | 3,750 | 3,750 | -250 | -6.3% | 262,600 |
| 2004/02/26 | 3,975 | 4,010 | 3,950 | 4,000 | +65 | +1.7% | 116,600 |
| 2004/02/25 | 3,900 | 3,965 | 3,870 | 3,935 | +45 | +1.2% | 47,300 |
| 2004/02/24 | 3,870 | 3,900 | 3,840 | 3,890 | +65 | +1.7% | 28,000 |
| 2004/02/23 | 3,875 | 3,935 | 3,800 | 3,825 | -175 | -4.4% | 102,000 |
| 2004/02/20 | 3,760 | 4,000 | 3,750 | 4,000 | +270 | +7.2% | 48,400 |
| 2004/02/19 | 3,740 | 3,750 | 3,715 | 3,730 | -60 | -1.6% | 21,400 |
| 2004/02/18 | 3,775 | 3,795 | 3,705 | 3,790 | -35 | -0.9% | 21,400 |
| 2004/02/17 | 3,825 | 3,825 | 3,705 | 3,825 | ±0 | ±0% | 28,600 |
| 2004/02/16 | 3,775 | 3,900 | 3,760 | 3,825 | ±0 | ±0% | 22,600 |
| 2004/02/13 | 3,740 | 3,850 | 3,700 | 3,825 | +75 | +2% | 23,900 |
| 2004/02/12 | 3,505 | 3,900 | 3,505 | 3,750 | +250 | +7.1% | 53,000 |
| 2004/02/10 | 3,475 | 3,500 | 3,475 | 3,500 | +25 | +0.7% | 16,600 |
| 2004/02/09 | 3,525 | 3,575 | 3,450 | 3,475 | -20 | -0.6% | 28,000 |
| 2004/02/06 | 3,475 | 3,530 | 3,425 | 3,495 | -30 | -0.9% | 29,600 |
| 2004/02/05 | 3,490 | 3,600 | 3,475 | 3,525 | -50 | -1.4% | 64,100 |
| 2004/02/04 | 3,750 | 4,030 | 3,575 | 3,575 | -75 | -2.1% | 136,600 |
| 2004/02/03 | 3,500 | 3,650 | 3,500 | 3,650 | +175 | +5% | 134,500 |
| 2004/02/02 | 3,500 | 3,510 | 3,420 | 3,475 | +75 | +2.2% | 73,000 |
| 2004/01/30 | 3,495 | 3,500 | 3,335 | 3,400 | -30 | -0.9% | 61,900 |
5051～
5100
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
