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 |
|---|---|---|---|---|---|---|---|
| 2002/11/05 | 3,275 | 3,275 | 3,250 | 3,250 | -85 | -2.5% | 9,400 |
| 2002/11/01 | 3,295 | 3,350 | 3,295 | 3,335 | -15 | -0.4% | 2,400 |
| 2002/10/31 | 3,300 | 3,350 | 3,260 | 3,350 | ±0 | ±0% | 7,200 |
| 2002/10/30 | 3,425 | 3,490 | 3,350 | 3,350 | -75 | -2.2% | 5,800 |
| 2002/10/29 | 3,435 | 3,435 | 3,350 | 3,425 | -10 | -0.3% | 6,700 |
| 2002/10/28 | 3,470 | 3,470 | 3,425 | 3,435 | +15 | +0.4% | 4,700 |
| 2002/10/25 | 3,450 | 3,450 | 3,350 | 3,420 | -5 | -0.1% | 4,400 |
| 2002/10/24 | 3,450 | 3,450 | 3,400 | 3,425 | ±0 | ±0% | 7,800 |
| 2002/10/23 | 3,500 | 3,500 | 3,400 | 3,425 | -75 | -2.1% | 4,100 |
| 2002/10/22 | 3,575 | 3,575 | 3,500 | 3,500 | -100 | -2.8% | 6,000 |
| 2002/10/21 | 3,600 | 3,600 | 3,425 | 3,600 | -30 | -0.8% | 8,700 |
| 2002/10/18 | 3,650 | 3,650 | 3,600 | 3,630 | +30 | +0.8% | 5,500 |
| 2002/10/17 | 3,600 | 3,615 | 3,590 | 3,600 | -5 | -0.1% | 10,800 |
| 2002/10/16 | 3,700 | 3,725 | 3,600 | 3,605 | -75 | -2% | 10,100 |
| 2002/10/15 | 3,675 | 3,775 | 3,600 | 3,680 | +55 | +1.5% | 10,200 |
| 2002/10/11 | 3,600 | 3,650 | 3,500 | 3,625 | +275 | +8.2% | 38,100 |
| 2002/10/10 | 3,500 | 3,500 | 3,225 | 3,350 | +50 | +1.5% | 14,800 |
| 2002/10/09 | 3,500 | 3,500 | 3,300 | 3,300 | -50 | -1.5% | 3,800 |
| 2002/10/08 | 3,250 | 3,470 | 3,250 | 3,350 | +90 | +2.8% | 8,200 |
| 2002/10/07 | 3,445 | 3,445 | 3,250 | 3,260 | -200 | -5.8% | 10,100 |
| 2002/10/04 | 3,500 | 3,500 | 3,450 | 3,460 | -115 | -3.2% | 6,100 |
| 2002/10/03 | 3,625 | 3,625 | 3,570 | 3,575 | -175 | -4.7% | 1,600 |
| 2002/10/02 | 3,900 | 3,900 | 3,700 | 3,750 | -125 | -3.2% | 7,300 |
| 2002/10/01 | 3,900 | 3,900 | 3,875 | 3,875 | -25 | -0.6% | 11,700 |
| 2002/09/30 | 3,900 | 3,900 | 3,900 | 3,900 | +10 | +0.3% | 4,200 |
| 2002/09/27 | 3,905 | 3,920 | 3,890 | 3,890 | -10 | -0.3% | 7,600 |
| 2002/09/26 | 4,000 | 4,000 | 3,875 | 3,900 | -75 | -1.9% | 2,400 |
| 2002/09/25 | 4,030 | 4,050 | 3,975 | 3,975 | ±0 | ±0% | 6,500 |
| 2002/09/24 | 4,025 | 4,050 | 3,910 | 3,975 | -55 | -1.4% | 9,900 |
| 2002/09/20 | 4,035 | 4,035 | 4,000 | 4,030 | -20 | -0.5% | 3,500 |
| 2002/09/19 | 4,050 | 4,050 | 4,025 | 4,050 | ±0 | ±0% | 7,200 |
| 2002/09/18 | 3,900 | 4,100 | 3,900 | 4,050 | +195 | +5.1% | 7,000 |
| 2002/09/17 | 3,745 | 3,900 | 3,725 | 3,855 | +105 | +2.8% | 9,100 |
| 2002/09/13 | 3,600 | 3,750 | 3,550 | 3,750 | +25 | +0.7% | 4,600 |
| 2002/09/12 | 3,850 | 3,850 | 3,650 | 3,725 | -25 | -0.7% | 9,600 |
| 2002/09/11 | 3,750 | 3,850 | 3,720 | 3,750 | -150 | -3.8% | 5,300 |
| 2002/09/10 | 4,000 | 4,000 | 3,800 | 3,900 | -100 | -2.5% | 3,500 |
| 2002/09/09 | 4,050 | 4,050 | 3,995 | 4,000 | -50 | -1.2% | 2,100 |
| 2002/09/06 | 4,050 | 4,050 | 4,050 | 4,050 | ±0 | ±0% | 3,700 |
| 2002/09/05 | 4,050 | 4,050 | 4,050 | 4,050 | +20 | +0.5% | 2,500 |
| 2002/09/04 | 4,200 | 4,200 | 4,000 | 4,030 | -170 | -4% | 4,300 |
| 2002/09/03 | 4,200 | 4,250 | 4,200 | 4,200 | ±0 | ±0% | 13,800 |
| 2002/09/02 | 4,350 | 4,395 | 4,200 | 4,200 | -300 | -6.7% | 7,600 |
| 2002/08/30 | 4,175 | 4,550 | 4,150 | 4,500 | +300 | +7.1% | 14,600 |
| 2002/08/29 | 4,145 | 4,205 | 4,145 | 4,200 | +75 | +1.8% | 8,400 |
| 2002/08/28 | 4,050 | 4,125 | 4,010 | 4,125 | +75 | +1.9% | 12,100 |
| 2002/08/27 | 4,150 | 4,175 | 4,000 | 4,050 | -75 | -1.8% | 18,000 |
| 2002/08/26 | 4,400 | 4,400 | 4,125 | 4,125 | -275 | -6.3% | 6,400 |
| 2002/08/23 | 4,500 | 4,500 | 4,400 | 4,400 | -45 | -1% | 2,600 |
| 2002/08/22 | 4,430 | 4,475 | 4,425 | 4,445 | +15 | +0.3% | 5,300 |
5501～
5550
件表示中 / 5978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 | 407,000円 | +11.7% | +14.7% | 3.19% | 12.63倍 | 1.36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 |
| エンプラス | 371,000円 | +0.5% | +4.5% | 1.62% | 9.11倍 | 0.62倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| タムラ製 | 43,600円 | +5.0% | +0.9% | 2.98% | 10.49倍 | 0.58倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 208,000円 | -1.3% | -35.1% | 2.40% | 10.43倍 | 0.57倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ＫＯＡ | 83,600円 | -3.1% | -81.5% | 4.78% | 387.04倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
