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 |
|---|---|---|---|---|---|---|---|
| 2001/05/24 | 2,100 | 2,150 | 2,050 | 2,075 | ±0 | ±0% | 30,000 |
| 2001/05/23 | 2,050 | 2,100 | 2,050 | 2,075 | +25 | +1.2% | 48,000 |
| 2001/05/22 | 2,050 | 2,100 | 2,050 | 2,050 | ±0 | ±0% | 38,000 |
| 2001/05/21 | 2,200 | 2,200 | 2,000 | 2,050 | -125 | -5.7% | 130,000 |
| 2001/05/18 | 2,100 | 2,275 | 2,075 | 2,175 | +100 | +4.8% | 228,000 |
| 2001/05/17 | 2,075 | 2,125 | 2,075 | 2,075 | -25 | -1.2% | 72,000 |
| 2001/05/16 | 2,025 | 2,175 | 2,000 | 2,100 | +75 | +3.7% | 174,000 |
| 2001/05/15 | 1,975 | 2,025 | 1,975 | 2,025 | +25 | +1.3% | 80,000 |
| 2001/05/14 | 2,000 | 2,000 | 1,975 | 2,000 | ±0 | ±0% | 22,000 |
| 2001/05/11 | 1,975 | 2,000 | 1,950 | 2,000 | +25 | +1.3% | 58,000 |
| 2001/05/10 | 1,900 | 1,975 | 1,900 | 1,975 | +50 | +2.6% | 52,000 |
| 2001/05/09 | 1,950 | 2,000 | 1,900 | 1,925 | -75 | -3.8% | 52,000 |
| 2001/05/08 | 1,800 | 2,025 | 1,750 | 2,000 | +225 | +12.7% | 180,000 |
| 2001/05/07 | 1,775 | 1,800 | 1,775 | 1,775 | -25 | -1.4% | 28,000 |
| 2001/05/02 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 4,000 |
| 2001/05/01 | 1,825 | 1,825 | 1,775 | 1,800 | -50 | -2.7% | 14,000 |
| 2001/04/27 | 1,900 | 1,900 | 1,825 | 1,850 | -25 | -1.3% | 42,000 |
| 2001/04/26 | 1,750 | 1,900 | 1,725 | 1,875 | +150 | +8.7% | 72,000 |
| 2001/04/25 | 1,675 | 1,750 | 1,650 | 1,725 | +75 | +4.5% | 42,000 |
| 2001/04/24 | 1,625 | 1,675 | 1,625 | 1,650 | ±0 | ±0% | 66,000 |
| 2001/04/23 | 1,675 | 1,675 | 1,625 | 1,650 | -25 | -1.5% | 36,000 |
| 2001/04/20 | 1,650 | 1,675 | 1,625 | 1,675 | +50 | +3.1% | 48,000 |
| 2001/04/19 | 1,675 | 1,675 | 1,625 | 1,625 | -30 | -1.8% | 54,000 |
| 2001/04/18 | 1,675 | 1,700 | 1,650 | 1,655 | -45 | -2.6% | 52,000 |
| 2001/04/17 | 1,725 | 1,725 | 1,650 | 1,700 | -25 | -1.4% | 34,000 |
| 2001/04/16 | 1,725 | 1,725 | 1,700 | 1,725 | -25 | -1.4% | 20,000 |
| 2001/04/13 | 1,725 | 1,750 | 1,725 | 1,750 | ±0 | ±0% | 12,000 |
| 2001/04/12 | 1,700 | 1,750 | 1,700 | 1,750 | +70 | +4.2% | 42,000 |
| 2001/04/11 | 1,675 | 1,715 | 1,675 | 1,680 | -20 | -1.2% | 34,000 |
| 2001/04/10 | 1,675 | 1,700 | 1,640 | 1,700 | ±0 | ±0% | 48,000 |
| 2001/04/09 | 1,725 | 1,725 | 1,700 | 1,700 | ±0 | ±0% | 6,000 |
| 2001/04/06 | 1,700 | 1,700 | 1,650 | 1,700 | +50 | +3% | 32,000 |
| 2001/04/05 | 1,675 | 1,685 | 1,625 | 1,650 | ±0 | ±0% | 34,000 |
| 2001/04/04 | 1,675 | 1,675 | 1,625 | 1,650 | -75 | -4.3% | 64,000 |
| 2001/04/03 | 1,700 | 1,750 | 1,650 | 1,725 | ±0 | ±0% | 48,000 |
| 2001/04/02 | 1,750 | 1,765 | 1,725 | 1,725 | -25 | -1.4% | 14,000 |
| 2001/03/30 | 1,725 | 1,800 | 1,725 | 1,750 | -25 | -1.4% | 46,000 |
| 2001/03/29 | 1,800 | 1,825 | 1,725 | 1,775 | -75 | -4.1% | 62,000 |
| 2001/03/28 | 1,825 | 1,900 | 1,825 | 1,850 | +50 | +2.8% | 126,000 |
| 2001/03/27 | 1,650 | 1,850 | 1,600 | 1,800 | +150 | +9.1% | 158,000 |
| 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 |
5851～
5900
件表示中 / 5969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 | 356,500円 | +11.7% | +14.7% | 3.65% | 11.06倍 | 1.19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 |
| タムラ製 | 39,400円 | +5.0% | +0.9% | 3.30% | 9.48倍 | 0.52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 |
| ミツバ | 68,900円 | -1.8% | -26.2% | 1.45% | 2.96倍 | 0.35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 |
| 東光高岳 | 179,000円 | -1.3% | -35.1% | 2.79% | 8.97倍 | 0.49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 |
| ＢＵＦＦＡＬＯ | 184,200円 | -4.0% | +218.4% | 5.43% | 4.75倍 | 0.47倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
