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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 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 |
851～
900
件表示中 / 6047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 | 455,500円 | +11.3% | +4.7% | 2.85% | 15.08倍 | 1.45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 |
| ＫＯＡ | 107,200円 | +4.8% | +38.4% | 2.80% | 35.86倍 | 0.51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 |
| ミツバ | 86,900円 | -2.7% | -24.2% | 1.73% | 4.45倍 | 0.47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 |
| ヨコオ | 159,900円 | +6.2% | +27.4% | 3.00% | 10.65倍 | 0.72倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 市光工 | 39,100円 | -3.6% | -4.9% | 3.58% | 9.65倍 | 0.54倍 |
|
自動車用ランプ御三家の一角。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 |
市場注目の銘柄
チャート関連のコラム
