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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,622 | 2,628 | 2,562 | 2,574 | -50 | -1.9% | 13,400 |
| 2022/03/30 | 2,600 | 2,667 | 2,600 | 2,624 | -74 | -2.7% | 15,400 |
| 2022/03/29 | 2,661 | 2,698 | 2,606 | 2,698 | +16 | +0.6% | 32,600 |
| 2022/03/28 | 2,687 | 2,694 | 2,640 | 2,682 | +22 | +0.8% | 17,900 |
| 2022/03/25 | 2,610 | 2,660 | 2,602 | 2,660 | +65 | +2.5% | 20,200 |
| 2022/03/24 | 2,616 | 2,640 | 2,578 | 2,595 | -50 | -1.9% | 39,100 |
| 2022/03/23 | 2,646 | 2,681 | 2,627 | 2,645 | -1 | ±0% | 29,300 |
| 2022/03/22 | 2,629 | 2,669 | 2,605 | 2,646 | +17 | +0.6% | 16,300 |
| 2022/03/18 | 2,583 | 2,629 | 2,583 | 2,629 | +11 | +0.4% | 10,300 |
| 2022/03/17 | 2,571 | 2,620 | 2,560 | 2,618 | +90 | +3.6% | 19,300 |
| 2022/03/16 | 2,557 | 2,559 | 2,528 | 2,528 | -11 | -0.4% | 17,800 |
| 2022/03/15 | 2,467 | 2,550 | 2,467 | 2,539 | +47 | +1.9% | 13,000 |
| 2022/03/14 | 2,549 | 2,549 | 2,450 | 2,492 | -15 | -0.6% | 20,300 |
| 2022/03/11 | 2,558 | 2,579 | 2,481 | 2,507 | -101 | -3.9% | 23,000 |
| 2022/03/10 | 2,533 | 2,621 | 2,533 | 2,608 | +116 | +4.7% | 19,500 |
| 2022/03/09 | 2,550 | 2,553 | 2,481 | 2,492 | -29 | -1.2% | 22,700 |
| 2022/03/08 | 2,586 | 2,631 | 2,505 | 2,521 | -102 | -3.9% | 31,700 |
| 2022/03/07 | 2,708 | 2,708 | 2,600 | 2,623 | -87 | -3.2% | 20,100 |
| 2022/03/04 | 2,745 | 2,750 | 2,700 | 2,710 | -35 | -1.3% | 16,300 |
| 2022/03/03 | 2,779 | 2,792 | 2,735 | 2,745 | ±0 | ±0% | 9,400 |
| 2022/03/02 | 2,799 | 2,799 | 2,744 | 2,745 | -66 | -2.3% | 10,900 |
| 2022/03/01 | 2,771 | 2,816 | 2,771 | 2,811 | +54 | +2% | 12,000 |
| 2022/02/28 | 2,751 | 2,762 | 2,718 | 2,757 | +15 | +0.5% | 12,600 |
| 2022/02/25 | 2,717 | 2,743 | 2,700 | 2,742 | +53 | +2% | 13,900 |
| 2022/02/24 | 2,685 | 2,693 | 2,640 | 2,689 | -10 | -0.4% | 22,100 |
| 2022/02/22 | 2,699 | 2,716 | 2,681 | 2,699 | -1 | ±0% | 9,700 |
| 2022/02/21 | 2,707 | 2,735 | 2,690 | 2,700 | ±0 | ±0% | 12,900 |
| 2022/02/18 | 2,680 | 2,741 | 2,666 | 2,700 | ±0 | ±0% | 22,900 |
| 2022/02/17 | 2,763 | 2,763 | 2,661 | 2,700 | -63 | -2.3% | 48,800 |
| 2022/02/16 | 2,761 | 2,789 | 2,761 | 2,763 | +15 | +0.5% | 23,000 |
| 2022/02/15 | 2,822 | 2,822 | 2,739 | 2,748 | -61 | -2.2% | 32,000 |
| 2022/02/14 | 2,880 | 2,880 | 2,780 | 2,809 | -95 | -3.3% | 33,300 |
| 2022/02/10 | 2,912 | 2,949 | 2,876 | 2,904 | -25 | -0.9% | 35,500 |
| 2022/02/09 | 3,015 | 3,045 | 2,831 | 2,929 | -81 | -2.7% | 64,000 |
| 2022/02/08 | 3,070 | 3,070 | 3,010 | 3,010 | -30 | -1% | 8,600 |
| 2022/02/07 | 3,035 | 3,065 | 3,020 | 3,040 | +20 | +0.7% | 9,600 |
| 2022/02/04 | 3,035 | 3,070 | 3,015 | 3,020 | -40 | -1.3% | 9,100 |
| 2022/02/03 | 3,010 | 3,065 | 3,010 | 3,060 | +60 | +2% | 6,200 |
| 2022/02/02 | 3,060 | 3,060 | 2,980 | 3,000 | -30 | -1% | 25,000 |
| 2022/02/01 | 3,110 | 3,110 | 3,015 | 3,030 | -80 | -2.6% | 5,900 |
| 2022/01/31 | 3,010 | 3,130 | 3,010 | 3,110 | +111 | +3.7% | 22,300 |
| 2022/01/28 | 2,961 | 3,030 | 2,961 | 2,999 | +49 | +1.7% | 16,600 |
| 2022/01/27 | 2,990 | 3,005 | 2,912 | 2,950 | -40 | -1.3% | 36,200 |
| 2022/01/26 | 2,966 | 3,000 | 2,966 | 2,990 | +24 | +0.8% | 14,100 |
| 2022/01/25 | 3,000 | 3,000 | 2,960 | 2,966 | -34 | -1.1% | 16,300 |
| 2022/01/24 | 2,985 | 3,020 | 2,985 | 3,000 | +3 | +0.1% | 11,800 |
| 2022/01/21 | 3,000 | 3,020 | 2,957 | 2,997 | -13 | -0.4% | 14,500 |
| 2022/01/20 | 3,010 | 3,055 | 3,000 | 3,010 | -20 | -0.7% | 16,300 |
| 2022/01/19 | 3,110 | 3,110 | 3,020 | 3,030 | -80 | -2.6% | 18,700 |
| 2022/01/18 | 3,110 | 3,155 | 3,085 | 3,110 | -15 | -0.5% | 15,100 |
651～
700
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
