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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 3,785 | 3,825 | 3,785 | 3,825 | +20 | +0.5% | 13,200 |
| 2021/09/06 | 3,825 | 3,825 | 3,780 | 3,805 | +20 | +0.5% | 10,000 |
| 2021/09/03 | 3,760 | 3,800 | 3,760 | 3,785 | +15 | +0.4% | 8,600 |
| 2021/09/02 | 3,780 | 3,790 | 3,760 | 3,770 | -30 | -0.8% | 9,700 |
| 2021/09/01 | 3,770 | 3,830 | 3,770 | 3,800 | ±0 | ±0% | 7,100 |
| 2021/08/31 | 3,790 | 3,815 | 3,765 | 3,800 | ±0 | ±0% | 11,000 |
| 2021/08/30 | 3,870 | 3,870 | 3,790 | 3,800 | -35 | -0.9% | 7,900 |
| 2021/08/27 | 3,870 | 3,900 | 3,830 | 3,835 | -75 | -1.9% | 6,400 |
| 2021/08/26 | 3,865 | 3,910 | 3,860 | 3,910 | +30 | +0.8% | 10,500 |
| 2021/08/25 | 3,875 | 3,920 | 3,865 | 3,880 | +20 | +0.5% | 18,200 |
| 2021/08/24 | 3,815 | 3,895 | 3,815 | 3,860 | +30 | +0.8% | 13,300 |
| 2021/08/23 | 3,710 | 3,830 | 3,710 | 3,830 | +120 | +3.2% | 16,200 |
| 2021/08/20 | 3,785 | 3,810 | 3,700 | 3,710 | -75 | -2% | 20,900 |
| 2021/08/19 | 3,805 | 3,840 | 3,785 | 3,785 | -55 | -1.4% | 8,900 |
| 2021/08/18 | 3,800 | 3,885 | 3,800 | 3,840 | +5 | +0.1% | 18,700 |
| 2021/08/17 | 3,885 | 3,885 | 3,820 | 3,835 | ±0 | ±0% | 15,200 |
| 2021/08/16 | 3,820 | 3,880 | 3,775 | 3,835 | -55 | -1.4% | 14,200 |
| 2021/08/13 | 3,855 | 3,910 | 3,835 | 3,890 | +75 | +2% | 20,000 |
| 2021/08/12 | 3,860 | 3,890 | 3,815 | 3,815 | -35 | -0.9% | 12,800 |
| 2021/08/11 | 3,865 | 3,880 | 3,810 | 3,850 | -15 | -0.4% | 19,200 |
| 2021/08/10 | 3,760 | 3,890 | 3,760 | 3,865 | +75 | +2% | 26,900 |
| 2021/08/06 | 3,725 | 3,815 | 3,710 | 3,790 | +55 | +1.5% | 12,600 |
| 2021/08/05 | 3,745 | 3,765 | 3,700 | 3,735 | -35 | -0.9% | 6,900 |
| 2021/08/04 | 3,780 | 3,785 | 3,725 | 3,770 | -10 | -0.3% | 9,500 |
| 2021/08/03 | 3,770 | 3,825 | 3,770 | 3,780 | -45 | -1.2% | 10,100 |
| 2021/08/02 | 3,750 | 3,825 | 3,710 | 3,825 | +75 | +2% | 16,500 |
| 2021/07/30 | 3,835 | 3,835 | 3,750 | 3,750 | -85 | -2.2% | 11,600 |
| 2021/07/29 | 3,715 | 3,850 | 3,715 | 3,835 | +115 | +3.1% | 29,100 |
| 2021/07/28 | 3,690 | 3,760 | 3,690 | 3,720 | +30 | +0.8% | 7,600 |
| 2021/07/27 | 3,705 | 3,705 | 3,675 | 3,690 | +15 | +0.4% | 5,700 |
| 2021/07/26 | 3,705 | 3,705 | 3,665 | 3,675 | +30 | +0.8% | 4,400 |
| 2021/07/21 | 3,695 | 3,695 | 3,645 | 3,645 | +20 | +0.6% | 7,700 |
| 2021/07/20 | 3,670 | 3,670 | 3,625 | 3,625 | -60 | -1.6% | 8,800 |
| 2021/07/19 | 3,745 | 3,745 | 3,685 | 3,685 | -65 | -1.7% | 10,600 |
| 2021/07/16 | 3,780 | 3,805 | 3,745 | 3,750 | -30 | -0.8% | 7,400 |
| 2021/07/15 | 3,855 | 3,860 | 3,780 | 3,780 | -85 | -2.2% | 8,600 |
| 2021/07/14 | 3,835 | 3,880 | 3,820 | 3,865 | +30 | +0.8% | 11,100 |
| 2021/07/13 | 3,830 | 3,855 | 3,800 | 3,835 | +35 | +0.9% | 9,200 |
| 2021/07/12 | 3,790 | 3,820 | 3,775 | 3,800 | +65 | +1.7% | 8,200 |
| 2021/07/09 | 3,785 | 3,795 | 3,705 | 3,735 | -70 | -1.8% | 19,800 |
| 2021/07/08 | 3,870 | 3,895 | 3,805 | 3,805 | -75 | -1.9% | 16,800 |
| 2021/07/07 | 3,840 | 3,885 | 3,830 | 3,880 | +35 | +0.9% | 11,700 |
| 2021/07/06 | 3,870 | 3,885 | 3,840 | 3,845 | -40 | -1% | 14,700 |
| 2021/07/05 | 3,915 | 3,915 | 3,875 | 3,885 | -30 | -0.8% | 6,000 |
| 2021/07/02 | 3,815 | 3,945 | 3,815 | 3,915 | +100 | +2.6% | 37,900 |
| 2021/07/01 | 3,850 | 3,865 | 3,815 | 3,815 | -25 | -0.7% | 14,800 |
| 2021/06/30 | 3,815 | 3,850 | 3,810 | 3,840 | +25 | +0.7% | 11,000 |
| 2021/06/29 | 3,840 | 3,840 | 3,785 | 3,815 | -25 | -0.7% | 16,000 |
| 2021/06/28 | 3,845 | 3,865 | 3,820 | 3,840 | -5 | -0.1% | 14,500 |
| 2021/06/25 | 3,955 | 3,955 | 3,830 | 3,845 | -80 | -2% | 39,700 |
751～
800
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
