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 |
---|---|---|---|---|---|---|---|
2022/07/04 | 2,502 | 2,537 | 2,488 | 2,537 | +51 | +2.1% | 9,400 |
2022/07/01 | 2,501 | 2,529 | 2,473 | 2,486 | -33 | -1.3% | 9,100 |
2022/06/30 | 2,589 | 2,614 | 2,511 | 2,519 | -65 | -2.5% | 18,200 |
2022/06/29 | 2,548 | 2,584 | 2,530 | 2,584 | +42 | +1.7% | 15,000 |
2022/06/28 | 2,515 | 2,547 | 2,501 | 2,542 | +31 | +1.2% | 10,900 |
2022/06/27 | 2,578 | 2,578 | 2,511 | 2,511 | -17 | -0.7% | 8,600 |
2022/06/24 | 2,498 | 2,537 | 2,498 | 2,528 | +62 | +2.5% | 14,900 |
2022/06/23 | 2,458 | 2,468 | 2,435 | 2,466 | +21 | +0.9% | 7,400 |
2022/06/22 | 2,468 | 2,480 | 2,440 | 2,445 | +8 | +0.3% | 12,100 |
2022/06/21 | 2,412 | 2,471 | 2,412 | 2,437 | +45 | +1.9% | 8,500 |
2022/06/20 | 2,410 | 2,447 | 2,380 | 2,392 | -10 | -0.4% | 11,600 |
2022/06/17 | 2,401 | 2,426 | 2,362 | 2,402 | -32 | -1.3% | 14,200 |
2022/06/16 | 2,435 | 2,467 | 2,421 | 2,434 | -1 | ±0% | 8,600 |
2022/06/15 | 2,411 | 2,460 | 2,400 | 2,435 | +36 | +1.5% | 13,100 |
2022/06/14 | 2,436 | 2,439 | 2,385 | 2,399 | -71 | -2.9% | 18,000 |
2022/06/13 | 2,480 | 2,480 | 2,438 | 2,470 | -20 | -0.8% | 21,800 |
2022/06/10 | 2,498 | 2,520 | 2,480 | 2,490 | -8 | -0.3% | 18,000 |
2022/06/09 | 2,523 | 2,552 | 2,491 | 2,498 | -42 | -1.7% | 14,800 |
2022/06/08 | 2,483 | 2,540 | 2,483 | 2,540 | +60 | +2.4% | 12,500 |
2022/06/07 | 2,493 | 2,514 | 2,478 | 2,480 | -13 | -0.5% | 9,600 |
2022/06/06 | 2,478 | 2,493 | 2,465 | 2,493 | +17 | +0.7% | 12,300 |
2022/06/03 | 2,502 | 2,502 | 2,466 | 2,476 | +6 | +0.2% | 13,200 |
2022/06/02 | 2,446 | 2,470 | 2,433 | 2,470 | -3 | -0.1% | 6,700 |
2022/06/01 | 2,422 | 2,486 | 2,422 | 2,473 | +58 | +2.4% | 17,000 |
2022/05/31 | 2,414 | 2,415 | 2,390 | 2,415 | +2 | +0.1% | 14,600 |
2022/05/30 | 2,350 | 2,415 | 2,347 | 2,413 | +63 | +2.7% | 21,500 |
2022/05/27 | 2,341 | 2,375 | 2,336 | 2,350 | +35 | +1.5% | 14,300 |
2022/05/26 | 2,320 | 2,337 | 2,315 | 2,315 | -2 | -0.1% | 11,000 |
2022/05/25 | 2,380 | 2,380 | 2,317 | 2,317 | -39 | -1.7% | 10,300 |
2022/05/24 | 2,388 | 2,388 | 2,336 | 2,356 | -27 | -1.1% | 13,300 |
2022/05/23 | 2,385 | 2,408 | 2,378 | 2,383 | +12 | +0.5% | 16,700 |
2022/05/20 | 2,367 | 2,371 | 2,330 | 2,371 | +17 | +0.7% | 5,200 |
2022/05/19 | 2,345 | 2,354 | 2,315 | 2,354 | ±0 | ±0% | 12,900 |
2022/05/18 | 2,353 | 2,367 | 2,348 | 2,354 | +11 | +0.5% | 8,900 |
2022/05/17 | 2,330 | 2,363 | 2,322 | 2,343 | +8 | +0.3% | 7,300 |
2022/05/16 | 2,359 | 2,359 | 2,320 | 2,335 | -24 | -1% | 18,100 |
2022/05/13 | 2,341 | 2,362 | 2,307 | 2,359 | +68 | +3% | 19,400 |
2022/05/12 | 2,310 | 2,317 | 2,270 | 2,291 | -23 | -1% | 23,800 |
2022/05/11 | 2,308 | 2,330 | 2,299 | 2,314 | -37 | -1.6% | 11,200 |
2022/05/10 | 2,304 | 2,352 | 2,281 | 2,351 | +40 | +1.7% | 12,800 |
2022/05/09 | 2,347 | 2,347 | 2,305 | 2,311 | -36 | -1.5% | 21,300 |
2022/05/06 | 2,384 | 2,384 | 2,331 | 2,347 | -25 | -1.1% | 14,700 |
2022/05/02 | 2,250 | 2,381 | 2,250 | 2,372 | +122 | +5.4% | 41,500 |
2022/04/28 | 2,294 | 2,294 | 2,245 | 2,250 | -44 | -1.9% | 73,500 |
2022/04/27 | 2,292 | 2,308 | 2,280 | 2,294 | -41 | -1.8% | 47,400 |
2022/04/26 | 2,351 | 2,374 | 2,325 | 2,335 | -16 | -0.7% | 21,200 |
2022/04/25 | 2,455 | 2,455 | 2,337 | 2,351 | -105 | -4.3% | 35,900 |
2022/04/22 | 2,523 | 2,537 | 2,448 | 2,456 | -70 | -2.8% | 115,400 |
2022/04/21 | 2,433 | 2,526 | 2,433 | 2,526 | +93 | +3.8% | 27,800 |
2022/04/20 | 2,403 | 2,433 | 2,390 | 2,433 | +25 | +1% | 19,100 |
551~
600
件表示中 / 5842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 | 360,000円 | +11.7% | +14.7% | 2.64% | 11.17倍 | 1.24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 |
アオイ電子 | 263,500円 | +7.5% | - | 2.05% | 40.99倍 | 0.68倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
電子材料 | 249,900円 | +18.0% | +237.6% | 2.20% | 13.15倍 | 1.28倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
テラプロ | 335,000円 | +7.6% | +8.2% | 3.28% | 8.61倍 | 0.84倍 |
|
メモリー、システムLSIのテスト工程等受託。台湾合弁相手のPTIがTOBで親会社に |
スミダコーポ | 91,600円 | +0.7% | -55.6% | 5.79% | 14.42倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム