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 |
|---|---|---|---|---|---|---|---|
| 2004/12/15 | 3,295 | 3,325 | 3,275 | 3,280 | +5 | +0.2% | 11,500 |
| 2004/12/14 | 3,310 | 3,310 | 3,200 | 3,275 | +65 | +2% | 11,200 |
| 2004/12/13 | 3,310 | 3,350 | 3,200 | 3,210 | -80 | -2.4% | 20,600 |
| 2004/12/10 | 3,325 | 3,350 | 3,200 | 3,290 | -135 | -3.9% | 46,000 |
| 2004/12/09 | 3,525 | 3,550 | 3,400 | 3,425 | -100 | -2.8% | 13,000 |
| 2004/12/08 | 3,515 | 3,525 | 3,515 | 3,525 | +10 | +0.3% | 500 |
| 2004/12/07 | 3,550 | 3,570 | 3,515 | 3,515 | +5 | +0.1% | 3,400 |
| 2004/12/06 | 3,525 | 3,550 | 3,500 | 3,510 | -30 | -0.8% | 6,700 |
| 2004/12/03 | 3,565 | 3,590 | 3,500 | 3,540 | -35 | -1% | 11,800 |
| 2004/12/02 | 3,660 | 3,660 | 3,540 | 3,575 | ±0 | ±0% | 12,700 |
| 2004/12/01 | 3,625 | 3,625 | 3,540 | 3,575 | -90 | -2.5% | 10,000 |
| 2004/11/30 | 3,610 | 3,685 | 3,610 | 3,665 | -45 | -1.2% | 2,700 |
| 2004/11/29 | 3,660 | 3,730 | 3,650 | 3,710 | +30 | +0.8% | 5,900 |
| 2004/11/26 | 3,675 | 3,725 | 3,600 | 3,680 | -55 | -1.5% | 5,200 |
| 2004/11/25 | 3,700 | 3,745 | 3,680 | 3,735 | -15 | -0.4% | 3,500 |
| 2004/11/24 | 3,765 | 3,765 | 3,750 | 3,750 | -15 | -0.4% | 4,400 |
| 2004/11/22 | 3,780 | 3,780 | 3,695 | 3,765 | -15 | -0.4% | 7,600 |
| 2004/11/19 | 3,810 | 3,810 | 3,770 | 3,780 | +15 | +0.4% | 4,900 |
| 2004/11/18 | 3,815 | 3,835 | 3,765 | 3,765 | ±0 | ±0% | 6,000 |
| 2004/11/17 | 3,790 | 3,845 | 3,765 | 3,765 | -20 | -0.5% | 4,800 |
| 2004/11/16 | 3,850 | 3,850 | 3,765 | 3,785 | -65 | -1.7% | 4,200 |
| 2004/11/15 | 3,835 | 3,850 | 3,755 | 3,850 | +50 | +1.3% | 3,900 |
| 2004/11/12 | 3,700 | 3,800 | 3,700 | 3,800 | +85 | +2.3% | 5,400 |
| 2004/11/11 | 3,795 | 3,795 | 3,705 | 3,715 | -45 | -1.2% | 3,700 |
| 2004/11/10 | 3,805 | 3,860 | 3,760 | 3,760 | -45 | -1.2% | 3,000 |
| 2004/11/09 | 3,850 | 3,850 | 3,775 | 3,805 | -45 | -1.2% | 19,900 |
| 2004/11/08 | 3,850 | 3,875 | 3,700 | 3,850 | +50 | +1.3% | 12,400 |
| 2004/11/05 | 3,670 | 3,800 | 3,655 | 3,800 | +145 | +4% | 8,300 |
| 2004/11/04 | 3,725 | 3,725 | 3,585 | 3,655 | +30 | +0.8% | 9,200 |
| 2004/11/02 | 3,520 | 3,675 | 3,520 | 3,625 | +75 | +2.1% | 9,800 |
| 2004/11/01 | 3,550 | 3,565 | 3,525 | 3,550 | -105 | -2.9% | 4,300 |
| 2004/10/29 | 3,700 | 3,700 | 3,655 | 3,655 | -45 | -1.2% | 2,700 |
| 2004/10/28 | 3,670 | 3,715 | 3,625 | 3,700 | +30 | +0.8% | 5,700 |
| 2004/10/27 | 3,680 | 3,680 | 3,650 | 3,670 | -10 | -0.3% | 5,300 |
| 2004/10/26 | 3,730 | 3,730 | 3,660 | 3,680 | -55 | -1.5% | 2,600 |
| 2004/10/25 | 3,800 | 3,800 | 3,690 | 3,735 | -70 | -1.8% | 8,000 |
| 2004/10/22 | 3,765 | 3,810 | 3,765 | 3,805 | +50 | +1.3% | 800 |
| 2004/10/21 | 3,785 | 3,845 | 3,755 | 3,755 | -25 | -0.7% | 5,000 |
| 2004/10/20 | 3,850 | 3,850 | 3,755 | 3,780 | -55 | -1.4% | 11,000 |
| 2004/10/19 | 3,845 | 3,920 | 3,830 | 3,835 | -10 | -0.3% | 6,400 |
| 2004/10/18 | 3,850 | 3,915 | 3,835 | 3,845 | -5 | -0.1% | 4,900 |
| 2004/10/15 | 3,865 | 3,945 | 3,830 | 3,850 | -15 | -0.4% | 7,500 |
| 2004/10/14 | 3,930 | 3,930 | 3,865 | 3,865 | -15 | -0.4% | 3,100 |
| 2004/10/13 | 4,015 | 4,015 | 3,850 | 3,880 | -35 | -0.9% | 7,700 |
| 2004/10/12 | 4,000 | 4,025 | 3,915 | 3,915 | -40 | -1% | 5,600 |
| 2004/10/08 | 3,950 | 4,075 | 3,950 | 3,955 | -30 | -0.8% | 9,300 |
| 2004/10/07 | 3,960 | 4,015 | 3,960 | 3,985 | -5 | -0.1% | 3,700 |
| 2004/10/06 | 3,960 | 4,045 | 3,950 | 3,990 | -50 | -1.2% | 9,700 |
| 2004/10/05 | 4,040 | 4,045 | 4,025 | 4,040 | +5 | +0.1% | 3,700 |
| 2004/10/04 | 4,045 | 4,050 | 4,020 | 4,035 | ±0 | ±0% | 10,300 |
5051～
5100
件表示中 / 6047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 | 455,500円 | +11.3% | +4.7% | 2.85% | 15.08倍 | 1.45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 |
| ＫＯＡ | 107,200円 | +4.8% | +38.4% | 2.80% | 35.86倍 | 0.51倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| ミツバ | 86,900円 | -2.7% | -24.2% | 1.73% | 4.45倍 | 0.47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 |
| ヨコオ | 159,900円 | +6.2% | +27.4% | 3.00% | 10.65倍 | 0.72倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 市光工 | 39,100円 | -3.6% | -4.9% | 3.58% | 9.65倍 | 0.54倍 |
|
自動車用ランプ御三家の一角。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 |
市場注目の銘柄
チャート関連のコラム
