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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 1,675 | 1,700 | 1,650 | 1,650 | ±0 | ±0% | 64,000 |
| 2001/03/23 | 1,625 | 1,670 | 1,625 | 1,650 | ±0 | ±0% | 84,000 |
| 2001/03/22 | 1,625 | 1,680 | 1,610 | 1,650 | -20 | -1.2% | 298,000 |
| 2001/03/21 | 1,625 | 1,670 | 1,625 | 1,670 | +20 | +1.2% | 86,000 |
| 2001/03/19 | 1,675 | 1,675 | 1,550 | 1,650 | ±0 | ±0% | 70,000 |
| 2001/03/16 | 1,575 | 1,650 | 1,550 | 1,650 | +50 | +3.1% | 124,000 |
| 2001/03/15 | 1,325 | 1,645 | 1,300 | 1,600 | +150 | +10.3% | 106,000 |
| 2001/03/14 | 1,500 | 1,650 | 1,450 | 1,450 | -25 | -1.7% | 90,000 |
| 2001/03/13 | 1,490 | 1,500 | 1,225 | 1,475 | -25 | -1.7% | 106,000 |
| 2001/03/12 | 1,540 | 1,550 | 1,450 | 1,500 | -25 | -1.6% | 56,000 |
| 2001/03/09 | 1,525 | 1,600 | 1,475 | 1,525 | -25 | -1.6% | 52,000 |
| 2001/03/08 | 1,650 | 1,650 | 1,475 | 1,550 | -75 | -4.6% | 104,000 |
| 2001/03/07 | 1,575 | 1,700 | 1,575 | 1,625 | +75 | +4.8% | 212,000 |
| 2001/03/06 | 1,225 | 1,575 | 1,225 | 1,550 | +275 | +21.6% | 204,000 |
| 2001/03/05 | 1,275 | 1,325 | 1,125 | 1,275 | -65 | -4.9% | 164,000 |
| 2001/03/02 | 1,500 | 1,500 | 1,250 | 1,340 | -210 | -13.5% | 228,000 |
| 2001/03/01 | 1,675 | 1,675 | 1,500 | 1,550 | -125 | -7.5% | 192,000 |
| 2001/02/28 | 1,725 | 1,735 | 1,450 | 1,675 | -65 | -3.7% | 348,000 |
| 2001/02/27 | 1,860 | 1,875 | 1,740 | 1,740 | -135 | -7.2% | 204,000 |
| 2001/02/26 | 2,050 | 2,050 | 1,650 | 1,875 | -175 | -8.5% | 300,000 |
| 2001/02/23 | 2,200 | 2,225 | 2,000 | 2,050 | -150 | -6.8% | 232,000 |
| 2001/02/22 | 2,175 | 2,200 | 2,125 | 2,200 | +25 | +1.1% | 92,000 |
| 2001/02/21 | 2,125 | 2,175 | 2,100 | 2,175 | +50 | +2.4% | 118,000 |
| 2001/02/20 | 2,125 | 2,240 | 2,100 | 2,125 | +25 | +1.2% | 166,000 |
| 2001/02/19 | 2,050 | 2,125 | 1,850 | 2,100 | +50 | +2.4% | 210,000 |
| 2001/02/16 | 2,150 | 2,200 | 2,000 | 2,050 | -125 | -5.7% | 216,000 |
| 2001/02/15 | 1,950 | 2,250 | 1,950 | 2,175 | +260 | +13.6% | 416,000 |
| 2001/02/14 | 1,700 | 1,950 | 1,665 | 1,915 | +190 | +11% | 254,000 |
| 2001/02/13 | 1,625 | 1,800 | 1,575 | 1,725 | +135 | +8.5% | 366,000 |
| 2001/02/09 | 1,425 | 1,600 | 1,400 | 1,590 | +160 | +11.2% | 202,000 |
| 2001/02/08 | 1,450 | 1,450 | 1,365 | 1,430 | -20 | -1.4% | 124,000 |
| 2001/02/07 | 1,450 | 1,460 | 1,390 | 1,450 | ±0 | ±0% | 144,000 |
| 2001/02/06 | 1,375 | 1,475 | 1,375 | 1,450 | +110 | +8.2% | 486,000 |
| 2001/02/05 | 1,225 | 1,400 | 1,150 | 1,340 | +90 | +7.2% | 222,000 |
| 2001/02/02 | 1,350 | 1,365 | 1,245 | 1,250 | -100 | -7.4% | 220,000 |
| 2001/02/01 | 1,365 | 1,365 | 1,300 | 1,350 | -15 | -1.1% | 184,000 |
| 2001/01/31 | 1,375 | 1,415 | 1,315 | 1,365 | ±0 | ±0% | 172,000 |
| 2001/01/30 | 1,260 | 1,385 | 1,225 | 1,365 | +115 | +9.2% | 220,000 |
| 2001/01/29 | 1,300 | 1,310 | 1,235 | 1,250 | -65 | -4.9% | 118,000 |
| 2001/01/26 | 1,340 | 1,340 | 1,150 | 1,315 | -35 | -2.6% | 282,000 |
| 2001/01/25 | 1,160 | 1,375 | 1,140 | 1,350 | +190 | +16.4% | 384,000 |
| 2001/01/24 | 1,060 | 1,250 | 1,035 | 1,160 | +110 | +10.5% | 350,000 |
| 2001/01/23 | 935 | 1,070 | 915 | 1,050 | +135 | +14.8% | 560,000 |
| 2001/01/22 | 915 | 925 | 875 | 915 | -20 | -2.1% | 140,000 |
| 2001/01/19 | 910 | 965 | 910 | 935 | +35 | +3.9% | 296,000 |
| 2001/01/18 | 730 | 950 | 730 | 900 | +175 | +24.1% | 676,000 |
| 2001/01/17 | 700 | 725 | 700 | 725 | +5 | +0.7% | 100,000 |
| 2001/01/16 | 710 | 725 | 700 | 720 | -5 | -0.7% | 56,000 |
| 2001/01/15 | 755 | 760 | 720 | 725 | -25 | -3.3% | 128,000 |
| 2001/01/12 | 715 | 760 | 715 | 750 | +50 | +7.1% | 382,000 |
5801～
5850
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
