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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 2021/11/01 | 3,515 | 3,530 | 3,490 | 3,500 | +10 | +0.3% | 18,300 |
| 2021/10/29 | 3,485 | 3,505 | 3,480 | 3,490 | -15 | -0.4% | 6,300 |
| 2021/10/28 | 3,460 | 3,505 | 3,450 | 3,505 | +25 | +0.7% | 70,900 |
801～
850
件表示中 / 5976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 | 404,500円 | +11.7% | +14.7% | 3.21% | 12.55倍 | 1.35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 |
| ミツバ | 78,800円 | -1.8% | -26.2% | 1.27% | 3.39倍 | 0.40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 |
| 市光工 | 37,700円 | -3.6% | -4.9% | 3.71% | 9.30倍 | 0.52倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| 東光高岳 | 207,200円 | -1.3% | -35.1% | 2.41% | 10.39倍 | 0.56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 |
| ＫＯＡ | 83,600円 | -3.1% | -81.5% | 4.78% | 387.04倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
