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 |
|---|---|---|---|---|---|---|---|
| 2004/07/21 | 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 |
| 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 |
5151～
5200
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
