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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 2,125 | 2,175 | 2,125 | 2,175 | ±0 | ±0% | 24,700 |
| 2003/08/27 | 2,155 | 2,180 | 2,125 | 2,175 | +95 | +4.6% | 21,500 |
| 2003/08/26 | 1,990 | 2,080 | 1,960 | 2,080 | +150 | +7.8% | 25,900 |
| 2003/08/25 | 1,900 | 1,940 | 1,900 | 1,930 | +40 | +2.1% | 33,900 |
| 2003/08/22 | 1,990 | 2,000 | 1,885 | 1,890 | -50 | -2.6% | 42,800 |
| 2003/08/21 | 2,075 | 2,075 | 1,940 | 1,940 | -195 | -9.1% | 43,400 |
| 2003/08/20 | 2,170 | 2,170 | 2,125 | 2,135 | -10 | -0.5% | 20,000 |
| 2003/08/19 | 2,290 | 2,300 | 2,125 | 2,145 | -130 | -5.7% | 20,100 |
| 2003/08/18 | 2,355 | 2,360 | 2,150 | 2,275 | -75 | -3.2% | 21,600 |
| 2003/08/15 | 2,440 | 2,465 | 2,250 | 2,350 | -30 | -1.3% | 23,200 |
| 2003/08/14 | 2,215 | 2,440 | 2,190 | 2,380 | +190 | +8.7% | 37,500 |
| 2003/08/13 | 2,095 | 2,235 | 2,090 | 2,190 | +95 | +4.5% | 30,300 |
| 2003/08/12 | 1,935 | 2,095 | 1,935 | 2,095 | +170 | +8.8% | 37,700 |
| 2003/08/11 | 1,950 | 1,950 | 1,880 | 1,925 | ±0 | ±0% | 12,500 |
| 2003/08/08 | 1,930 | 1,930 | 1,860 | 1,925 | -55 | -2.8% | 8,500 |
| 2003/08/07 | 1,870 | 1,985 | 1,870 | 1,980 | +120 | +6.5% | 23,000 |
| 2003/08/06 | 1,895 | 1,900 | 1,860 | 1,860 | -45 | -2.4% | 2,500 |
| 2003/08/05 | 1,995 | 1,995 | 1,905 | 1,905 | -70 | -3.5% | 15,300 |
| 2003/08/04 | 1,995 | 1,995 | 1,930 | 1,975 | +50 | +2.6% | 15,100 |
| 2003/08/01 | 1,870 | 1,945 | 1,870 | 1,925 | +50 | +2.7% | 15,300 |
| 2003/07/31 | 1,810 | 1,875 | 1,810 | 1,875 | +90 | +5% | 8,300 |
| 2003/07/30 | 1,755 | 1,800 | 1,750 | 1,785 | +35 | +2% | 9,400 |
| 2003/07/29 | 1,750 | 1,775 | 1,750 | 1,750 | ±0 | ±0% | 3,000 |
| 2003/07/28 | 1,725 | 1,775 | 1,725 | 1,750 | +25 | +1.4% | 5,400 |
| 2003/07/25 | 1,730 | 1,740 | 1,715 | 1,725 | ±0 | ±0% | 11,400 |
| 2003/07/24 | 1,720 | 1,725 | 1,700 | 1,725 | +25 | +1.5% | 5,700 |
| 2003/07/23 | 1,700 | 1,715 | 1,680 | 1,700 | ±0 | ±0% | 13,400 |
| 2003/07/22 | 1,705 | 1,740 | 1,695 | 1,700 | ±0 | ±0% | 17,100 |
| 2003/07/18 | 1,660 | 1,705 | 1,660 | 1,700 | +10 | +0.6% | 11,700 |
| 2003/07/17 | 1,700 | 1,700 | 1,675 | 1,690 | -10 | -0.6% | 21,700 |
| 2003/07/16 | 1,875 | 1,875 | 1,700 | 1,700 | -175 | -9.3% | 27,900 |
| 2003/07/15 | 1,900 | 1,900 | 1,850 | 1,875 | -25 | -1.3% | 4,600 |
| 2003/07/14 | 1,900 | 1,900 | 1,875 | 1,900 | +35 | +1.9% | 26,800 |
| 2003/07/11 | 1,875 | 1,880 | 1,825 | 1,865 | -15 | -0.8% | 14,200 |
| 2003/07/10 | 1,900 | 1,900 | 1,875 | 1,880 | -15 | -0.8% | 12,400 |
| 2003/07/09 | 1,850 | 1,900 | 1,850 | 1,895 | +45 | +2.4% | 17,400 |
| 2003/07/08 | 1,950 | 1,965 | 1,850 | 1,850 | -50 | -2.6% | 18,800 |
| 2003/07/07 | 1,865 | 1,920 | 1,865 | 1,900 | +135 | +7.6% | 24,200 |
| 2003/07/04 | 1,705 | 1,785 | 1,700 | 1,765 | +60 | +3.5% | 8,500 |
| 2003/07/03 | 1,730 | 1,790 | 1,700 | 1,705 | ±0 | ±0% | 17,000 |
| 2003/07/02 | 1,725 | 1,725 | 1,690 | 1,705 | +20 | +1.2% | 19,700 |
| 2003/07/01 | 1,660 | 1,700 | 1,650 | 1,685 | ±0 | ±0% | 10,700 |
| 2003/06/30 | 1,700 | 1,710 | 1,680 | 1,685 | -15 | -0.9% | 11,200 |
| 2003/06/27 | 1,695 | 1,700 | 1,695 | 1,700 | +5 | +0.3% | 8,300 |
| 2003/06/26 | 1,695 | 1,700 | 1,690 | 1,695 | +5 | +0.3% | 4,600 |
| 2003/06/25 | 1,700 | 1,700 | 1,675 | 1,690 | -10 | -0.6% | 10,900 |
| 2003/06/24 | 1,700 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 21,600 |
| 2003/06/23 | 1,725 | 1,730 | 1,695 | 1,700 | -30 | -1.7% | 14,400 |
| 2003/06/20 | 1,745 | 1,750 | 1,725 | 1,730 | -20 | -1.1% | 7,900 |
| 2003/06/19 | 1,780 | 1,780 | 1,745 | 1,750 | -35 | -2% | 14,600 |
5201～
5250
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
