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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 4,055 | 4,105 | 4,020 | 4,095 | +55 | +1.4% | 14,700 |
| 2021/04/08 | 4,125 | 4,125 | 4,035 | 4,040 | -125 | -3% | 20,600 |
| 2021/04/07 | 4,095 | 4,165 | 4,095 | 4,165 | +70 | +1.7% | 15,500 |
| 2021/04/06 | 4,125 | 4,150 | 4,090 | 4,095 | -40 | -1% | 10,000 |
| 2021/04/05 | 4,100 | 4,160 | 4,090 | 4,135 | +15 | +0.4% | 6,900 |
| 2021/04/02 | 4,100 | 4,140 | 4,100 | 4,120 | +20 | +0.5% | 8,300 |
| 2021/04/01 | 4,115 | 4,140 | 4,080 | 4,100 | -5 | -0.1% | 9,000 |
| 2021/03/31 | 4,150 | 4,160 | 4,105 | 4,105 | -50 | -1.2% | 9,700 |
| 2021/03/30 | 4,180 | 4,200 | 4,005 | 4,155 | -75 | -1.8% | 24,900 |
| 2021/03/29 | 4,205 | 4,250 | 4,170 | 4,230 | +95 | +2.3% | 29,700 |
| 2021/03/26 | 4,160 | 4,210 | 4,100 | 4,135 | +15 | +0.4% | 20,300 |
| 2021/03/25 | 4,130 | 4,130 | 4,065 | 4,120 | +40 | +1% | 16,100 |
| 2021/03/24 | 4,165 | 4,165 | 4,055 | 4,080 | -90 | -2.2% | 22,600 |
| 2021/03/23 | 4,300 | 4,305 | 4,150 | 4,170 | -120 | -2.8% | 22,800 |
| 2021/03/22 | 4,355 | 4,355 | 4,290 | 4,290 | -90 | -2.1% | 17,600 |
| 2021/03/19 | 4,330 | 4,390 | 4,305 | 4,380 | +60 | +1.4% | 36,800 |
| 2021/03/18 | 4,300 | 4,335 | 4,285 | 4,320 | ±0 | ±0% | 12,000 |
| 2021/03/17 | 4,230 | 4,320 | 4,230 | 4,320 | +60 | +1.4% | 10,100 |
| 2021/03/16 | 4,210 | 4,260 | 4,200 | 4,260 | +55 | +1.3% | 9,300 |
| 2021/03/15 | 4,190 | 4,205 | 4,150 | 4,205 | +15 | +0.4% | 10,300 |
| 2021/03/12 | 4,170 | 4,205 | 4,160 | 4,190 | +45 | +1.1% | 20,000 |
| 2021/03/11 | 4,120 | 4,165 | 4,120 | 4,145 | +15 | +0.4% | 10,900 |
| 2021/03/10 | 4,110 | 4,150 | 4,095 | 4,130 | +35 | +0.9% | 7,400 |
| 2021/03/09 | 4,115 | 4,115 | 4,045 | 4,095 | -20 | -0.5% | 24,800 |
| 2021/03/08 | 4,180 | 4,200 | 4,090 | 4,115 | +5 | +0.1% | 26,100 |
| 2021/03/05 | 4,060 | 4,110 | 4,020 | 4,110 | -5 | -0.1% | 26,500 |
| 2021/03/04 | 4,115 | 4,150 | 4,070 | 4,115 | -60 | -1.4% | 25,700 |
| 2021/03/03 | 4,200 | 4,210 | 4,140 | 4,175 | -45 | -1.1% | 20,000 |
| 2021/03/02 | 4,225 | 4,260 | 4,205 | 4,220 | -10 | -0.2% | 11,600 |
| 2021/03/01 | 4,205 | 4,275 | 4,200 | 4,230 | +20 | +0.5% | 13,700 |
| 2021/02/26 | 4,260 | 4,265 | 4,175 | 4,210 | -75 | -1.8% | 30,300 |
| 2021/02/25 | 4,300 | 4,330 | 4,260 | 4,285 | +5 | +0.1% | 16,100 |
| 2021/02/24 | 4,395 | 4,395 | 4,280 | 4,280 | -110 | -2.5% | 20,200 |
| 2021/02/22 | 4,425 | 4,450 | 4,385 | 4,390 | -50 | -1.1% | 21,800 |
| 2021/02/19 | 4,425 | 4,460 | 4,360 | 4,440 | +15 | +0.3% | 22,400 |
| 2021/02/18 | 4,455 | 4,490 | 4,425 | 4,425 | -65 | -1.4% | 14,200 |
| 2021/02/17 | 4,420 | 4,505 | 4,415 | 4,490 | +40 | +0.9% | 25,700 |
| 2021/02/16 | 4,465 | 4,485 | 4,415 | 4,450 | -70 | -1.5% | 28,600 |
| 2021/02/15 | 4,430 | 4,540 | 4,420 | 4,520 | +55 | +1.2% | 31,200 |
| 2021/02/12 | 4,570 | 4,570 | 4,445 | 4,465 | -75 | -1.7% | 27,800 |
| 2021/02/10 | 4,560 | 4,560 | 4,510 | 4,540 | -35 | -0.8% | 15,300 |
| 2021/02/09 | 4,640 | 4,640 | 4,565 | 4,575 | -25 | -0.5% | 10,500 |
| 2021/02/08 | 4,575 | 4,650 | 4,550 | 4,600 | +75 | +1.7% | 25,200 |
| 2021/02/05 | 4,560 | 4,560 | 4,455 | 4,525 | +5 | +0.1% | 33,400 |
| 2021/02/04 | 4,530 | 4,550 | 4,475 | 4,520 | -5 | -0.1% | 27,200 |
| 2021/02/03 | 4,680 | 4,680 | 4,525 | 4,525 | -145 | -3.1% | 27,300 |
| 2021/02/02 | 4,425 | 4,670 | 4,395 | 4,670 | +385 | +9% | 89,200 |
| 2021/02/01 | 4,350 | 4,360 | 4,245 | 4,285 | -95 | -2.2% | 31,300 |
| 2021/01/29 | 4,455 | 4,550 | 4,295 | 4,380 | -75 | -1.7% | 80,800 |
| 2021/01/28 | 4,505 | 4,510 | 4,340 | 4,455 | -70 | -1.5% | 167,500 |
851～
900
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
