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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 4,430 | 4,475 | 4,425 | 4,445 | +15 | +0.3% | 5,300 |
| 2002/08/21 | 4,450 | 4,475 | 4,425 | 4,430 | -30 | -0.7% | 3,500 |
| 2002/08/20 | 4,475 | 4,500 | 4,445 | 4,460 | +10 | +0.2% | 2,100 |
| 2002/08/19 | 4,550 | 4,550 | 4,450 | 4,450 | -100 | -2.2% | 2,200 |
| 2002/08/16 | 4,550 | 4,625 | 4,525 | 4,550 | -75 | -1.6% | 2,400 |
| 2002/08/15 | 4,625 | 4,625 | 4,550 | 4,625 | ±0 | ±0% | 1,600 |
| 2002/08/14 | 4,600 | 4,625 | 4,600 | 4,625 | +30 | +0.7% | 3,100 |
| 2002/08/13 | 4,550 | 4,595 | 4,550 | 4,595 | +45 | +1% | 8,600 |
| 2002/08/12 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 6,700 |
| 2002/08/09 | 4,550 | 4,550 | 4,500 | 4,550 | ±0 | ±0% | 6,300 |
| 2002/08/08 | 4,550 | 4,600 | 4,550 | 4,550 | +50 | +1.1% | 5,700 |
| 2002/08/07 | 4,500 | 4,600 | 4,500 | 4,500 | ±0 | ±0% | 4,600 |
| 2002/08/06 | 4,595 | 4,595 | 4,500 | 4,500 | -50 | -1.1% | 7,200 |
| 2002/08/05 | 4,650 | 4,650 | 4,550 | 4,550 | -100 | -2.2% | 1,300 |
| 2002/08/02 | 4,820 | 4,845 | 4,650 | 4,650 | -150 | -3.1% | 9,500 |
| 2002/08/01 | 4,650 | 5,000 | 4,625 | 4,800 | +225 | +4.9% | 37,500 |
| 2002/07/31 | 4,400 | 4,600 | 4,400 | 4,575 | +175 | +4% | 11,600 |
| 2002/07/30 | 4,385 | 4,475 | 4,340 | 4,400 | +100 | +2.3% | 8,400 |
| 2002/07/29 | 4,400 | 4,400 | 4,200 | 4,300 | -150 | -3.4% | 7,000 |
| 2002/07/26 | 4,500 | 4,500 | 4,400 | 4,450 | -50 | -1.1% | 3,800 |
| 2002/07/25 | 4,625 | 4,625 | 4,500 | 4,500 | -50 | -1.1% | 4,200 |
| 2002/07/24 | 4,600 | 4,600 | 4,500 | 4,550 | -50 | -1.1% | 4,500 |
| 2002/07/23 | 4,625 | 4,625 | 4,550 | 4,600 | ±0 | ±0% | 7,500 |
| 2002/07/22 | 4,625 | 4,625 | 4,550 | 4,600 | -50 | -1.1% | 2,300 |
| 2002/07/19 | 4,650 | 4,750 | 4,600 | 4,650 | +50 | +1.1% | 4,600 |
| 2002/07/18 | 4,575 | 4,600 | 4,535 | 4,600 | +25 | +0.5% | 9,600 |
| 2002/07/17 | 4,600 | 4,625 | 4,550 | 4,575 | ±0 | ±0% | 7,600 |
| 2002/07/16 | 4,600 | 4,600 | 4,500 | 4,575 | -25 | -0.5% | 5,100 |
| 2002/07/15 | 4,600 | 4,650 | 4,600 | 4,600 | -50 | -1.1% | 3,000 |
| 2002/07/12 | 4,750 | 4,750 | 4,600 | 4,650 | ±0 | ±0% | 9,400 |
| 2002/07/11 | 4,605 | 4,650 | 4,600 | 4,650 | ±0 | ±0% | 5,700 |
| 2002/07/10 | 4,620 | 4,700 | 4,600 | 4,650 | +30 | +0.6% | 2,800 |
| 2002/07/09 | 4,800 | 4,800 | 4,620 | 4,620 | -180 | -3.8% | 11,600 |
| 2002/07/08 | 5,000 | 5,000 | 4,800 | 4,800 | -200 | -4% | 6,400 |
| 2002/07/05 | 4,800 | 5,000 | 4,800 | 5,000 | +200 | +4.2% | 5,600 |
| 2002/07/04 | 5,000 | 5,000 | 4,800 | 4,800 | -200 | -4% | 7,600 |
| 2002/07/03 | 5,100 | 5,150 | 4,950 | 5,000 | +150 | +3.1% | 16,300 |
| 2002/07/02 | 4,400 | 4,850 | 4,400 | 4,850 | +500 | +11.5% | 20,200 |
| 2002/07/01 | 4,550 | 4,550 | 4,250 | 4,350 | -200 | -4.4% | 24,000 |
| 2002/06/28 | 4,900 | 4,900 | 4,500 | 4,550 | -350 | -7.1% | 44,800 |
| 2002/06/27 | 4,925 | 4,925 | 4,865 | 4,900 | ±0 | ±0% | 25,600 |
| 2002/06/26 | 5,000 | 5,050 | 4,900 | 4,900 | -100 | -2% | 29,400 |
| 2002/06/25 | 5,000 | 5,200 | 5,000 | 5,000 | ±0 | ±0% | 27,200 |
| 2002/06/24 | 5,000 | 5,100 | 4,950 | 5,000 | -50 | -1% | 16,400 |
| 2002/06/21 | 5,100 | 5,150 | 5,000 | 5,050 | -50 | -1% | 6,600 |
| 2002/06/20 | 5,250 | 5,300 | 5,050 | 5,100 | -50 | -1% | 13,200 |
| 2002/06/19 | 5,250 | 5,300 | 5,100 | 5,150 | -150 | -2.8% | 33,200 |
| 2002/06/18 | 5,350 | 5,400 | 5,200 | 5,300 | -50 | -0.9% | 16,400 |
| 2002/06/17 | 5,300 | 5,550 | 5,000 | 5,350 | -50 | -0.9% | 18,600 |
| 2002/06/14 | 5,650 | 5,750 | 5,350 | 5,400 | -300 | -5.3% | 49,600 |
5451～
5500
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
