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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,140 | 3,140 | 3,100 | 3,125 | -15 | -0.5% | 10,500 |
| 2022/01/14 | 3,175 | 3,195 | 3,120 | 3,140 | -30 | -0.9% | 19,700 |
| 2022/01/13 | 3,280 | 3,280 | 3,170 | 3,170 | -110 | -3.4% | 12,100 |
| 2022/01/12 | 3,265 | 3,310 | 3,260 | 3,280 | +15 | +0.5% | 9,400 |
| 2022/01/11 | 3,265 | 3,275 | 3,235 | 3,265 | ±0 | ±0% | 6,200 |
| 2022/01/07 | 3,290 | 3,295 | 3,220 | 3,265 | ±0 | ±0% | 13,900 |
| 2022/01/06 | 3,230 | 3,280 | 3,215 | 3,265 | +30 | +0.9% | 13,600 |
| 2022/01/05 | 3,225 | 3,250 | 3,200 | 3,235 | +35 | +1.1% | 10,900 |
| 2022/01/04 | 3,220 | 3,220 | 3,175 | 3,200 | +20 | +0.6% | 9,700 |
| 2021/12/30 | 3,200 | 3,200 | 3,170 | 3,180 | -20 | -0.6% | 6,700 |
| 2021/12/29 | 3,180 | 3,235 | 3,170 | 3,200 | +20 | +0.6% | 13,100 |
| 2021/12/28 | 3,145 | 3,190 | 3,110 | 3,180 | +95 | +3.1% | 22,300 |
| 2021/12/27 | 3,105 | 3,105 | 3,040 | 3,085 | -45 | -1.4% | 18,700 |
| 2021/12/24 | 3,145 | 3,145 | 3,085 | 3,130 | +25 | +0.8% | 19,700 |
| 2021/12/23 | 3,160 | 3,165 | 3,090 | 3,105 | -55 | -1.7% | 26,300 |
| 2021/12/22 | 3,165 | 3,195 | 3,160 | 3,160 | -45 | -1.4% | 14,500 |
| 2021/12/21 | 3,235 | 3,245 | 3,165 | 3,205 | -25 | -0.8% | 29,200 |
| 2021/12/20 | 3,350 | 3,350 | 3,215 | 3,230 | -100 | -3% | 24,900 |
| 2021/12/17 | 3,450 | 3,470 | 3,325 | 3,330 | -140 | -4% | 39,900 |
| 2021/12/16 | 3,500 | 3,505 | 3,460 | 3,470 | -10 | -0.3% | 7,200 |
| 2021/12/15 | 3,520 | 3,535 | 3,475 | 3,480 | -40 | -1.1% | 6,200 |
| 2021/12/14 | 3,590 | 3,590 | 3,515 | 3,520 | -15 | -0.4% | 6,700 |
| 2021/12/13 | 3,550 | 3,555 | 3,525 | 3,535 | -10 | -0.3% | 3,800 |
| 2021/12/10 | 3,580 | 3,590 | 3,525 | 3,545 | -60 | -1.7% | 7,900 |
| 2021/12/09 | 3,540 | 3,615 | 3,540 | 3,605 | +45 | +1.3% | 14,800 |
| 2021/12/08 | 3,580 | 3,595 | 3,535 | 3,560 | -15 | -0.4% | 9,500 |
| 2021/12/07 | 3,520 | 3,575 | 3,510 | 3,575 | +55 | +1.6% | 14,200 |
| 2021/12/06 | 3,470 | 3,550 | 3,470 | 3,520 | +50 | +1.4% | 15,400 |
| 2021/12/03 | 3,490 | 3,525 | 3,450 | 3,470 | -5 | -0.1% | 24,200 |
| 2021/12/02 | 3,450 | 3,490 | 3,405 | 3,475 | +50 | +1.5% | 14,900 |
| 2021/12/01 | 3,330 | 3,455 | 3,330 | 3,425 | +65 | +1.9% | 16,400 |
| 2021/11/30 | 3,500 | 3,500 | 3,350 | 3,360 | -30 | -0.9% | 13,400 |
| 2021/11/29 | 3,400 | 3,440 | 3,355 | 3,390 | -50 | -1.5% | 19,900 |
| 2021/11/26 | 3,520 | 3,550 | 3,435 | 3,440 | -70 | -2% | 10,800 |
| 2021/11/25 | 3,550 | 3,550 | 3,510 | 3,510 | -15 | -0.4% | 9,600 |
| 2021/11/24 | 3,565 | 3,565 | 3,510 | 3,525 | -40 | -1.1% | 8,200 |
| 2021/11/22 | 3,460 | 3,565 | 3,445 | 3,565 | +135 | +3.9% | 18,800 |
| 2021/11/19 | 3,445 | 3,465 | 3,415 | 3,430 | -15 | -0.4% | 9,000 |
| 2021/11/18 | 3,430 | 3,445 | 3,405 | 3,445 | ±0 | ±0% | 8,100 |
| 2021/11/17 | 3,460 | 3,495 | 3,445 | 3,445 | -35 | -1% | 12,900 |
| 2021/11/16 | 3,510 | 3,575 | 3,460 | 3,480 | +80 | +2.4% | 32,900 |
| 2021/11/15 | 3,390 | 3,475 | 3,390 | 3,400 | +10 | +0.3% | 7,500 |
| 2021/11/12 | 3,380 | 3,410 | 3,370 | 3,390 | +10 | +0.3% | 11,100 |
| 2021/11/11 | 3,470 | 3,470 | 3,360 | 3,380 | -60 | -1.7% | 17,800 |
| 2021/11/10 | 3,405 | 3,480 | 3,330 | 3,440 | +30 | +0.9% | 23,000 |
| 2021/11/09 | 3,415 | 3,455 | 3,410 | 3,410 | -30 | -0.9% | 14,600 |
| 2021/11/08 | 3,460 | 3,470 | 3,425 | 3,440 | -20 | -0.6% | 8,000 |
| 2021/11/05 | 3,495 | 3,495 | 3,460 | 3,460 | -55 | -1.6% | 8,300 |
| 2021/11/04 | 3,500 | 3,515 | 3,485 | 3,515 | +35 | +1% | 10,300 |
| 2021/11/02 | 3,500 | 3,500 | 3,465 | 3,480 | -20 | -0.6% | 3,300 |
701～
750
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
