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 |
---|---|---|---|---|---|---|---|
2021/01/27 | 4,590 | 4,650 | 4,480 | 4,525 | -25 | -0.5% | 53,700 |
2021/01/26 | 4,520 | 4,590 | 4,485 | 4,550 | +5 | +0.1% | 48,100 |
2021/01/25 | 4,355 | 4,545 | 4,340 | 4,545 | +165 | +3.8% | 62,500 |
2021/01/22 | 4,270 | 4,380 | 4,245 | 4,380 | +110 | +2.6% | 33,600 |
2021/01/21 | 4,335 | 4,355 | 4,240 | 4,270 | -65 | -1.5% | 29,700 |
2021/01/20 | 4,290 | 4,370 | 4,245 | 4,335 | +65 | +1.5% | 35,300 |
2021/01/19 | 4,265 | 4,295 | 4,210 | 4,270 | +50 | +1.2% | 29,500 |
2021/01/18 | 4,290 | 4,300 | 4,200 | 4,220 | -90 | -2.1% | 30,400 |
2021/01/15 | 4,340 | 4,340 | 4,255 | 4,310 | -5 | -0.1% | 16,100 |
2021/01/14 | 4,350 | 4,365 | 4,295 | 4,315 | -10 | -0.2% | 37,300 |
2021/01/13 | 4,295 | 4,355 | 4,285 | 4,325 | +50 | +1.2% | 20,600 |
2021/01/12 | 4,240 | 4,400 | 4,235 | 4,275 | +80 | +1.9% | 42,400 |
2021/01/08 | 4,140 | 4,210 | 4,125 | 4,195 | +55 | +1.3% | 24,500 |
2021/01/07 | 4,195 | 4,195 | 4,130 | 4,140 | -10 | -0.2% | 11,100 |
2021/01/06 | 4,165 | 4,200 | 4,115 | 4,150 | -15 | -0.4% | 11,100 |
2021/01/05 | 4,080 | 4,190 | 4,055 | 4,165 | +85 | +2.1% | 18,500 |
2021/01/04 | 4,165 | 4,165 | 4,060 | 4,080 | -85 | -2% | 15,400 |
2020/12/30 | 4,145 | 4,235 | 4,145 | 4,165 | -20 | -0.5% | 20,600 |
2020/12/29 | 4,175 | 4,200 | 4,130 | 4,185 | +15 | +0.4% | 18,300 |
2020/12/28 | 4,150 | 4,170 | 4,065 | 4,170 | +50 | +1.2% | 34,300 |
2020/12/25 | 4,080 | 4,145 | 4,070 | 4,120 | +35 | +0.9% | 14,800 |
2020/12/24 | 4,095 | 4,095 | 4,040 | 4,085 | +45 | +1.1% | 10,100 |
2020/12/23 | 4,105 | 4,105 | 4,005 | 4,040 | -5 | -0.1% | 8,300 |
2020/12/22 | 4,120 | 4,120 | 4,010 | 4,045 | -75 | -1.8% | 14,900 |
2020/12/21 | 4,140 | 4,170 | 4,075 | 4,120 | -45 | -1.1% | 24,200 |
2020/12/18 | 4,130 | 4,170 | 4,100 | 4,165 | +45 | +1.1% | 19,100 |
2020/12/17 | 4,025 | 4,140 | 4,025 | 4,120 | +75 | +1.9% | 23,500 |
2020/12/16 | 4,120 | 4,150 | 4,025 | 4,045 | -5 | -0.1% | 19,100 |
2020/12/15 | 4,080 | 4,155 | 4,030 | 4,050 | -15 | -0.4% | 27,800 |
2020/12/14 | 4,170 | 4,200 | 4,055 | 4,065 | -35 | -0.9% | 19,800 |
2020/12/11 | 4,155 | 4,165 | 4,085 | 4,100 | -60 | -1.4% | 16,300 |
2020/12/10 | 4,210 | 4,230 | 4,130 | 4,160 | -110 | -2.6% | 21,600 |
2020/12/09 | 4,085 | 4,285 | 4,080 | 4,270 | +225 | +5.6% | 51,900 |
2020/12/08 | 4,030 | 4,080 | 4,005 | 4,045 | +5 | +0.1% | 12,200 |
2020/12/07 | 4,060 | 4,065 | 3,965 | 4,040 | -20 | -0.5% | 22,200 |
2020/12/04 | 4,085 | 4,085 | 4,000 | 4,060 | -30 | -0.7% | 20,000 |
2020/12/03 | 4,100 | 4,100 | 4,000 | 4,090 | -15 | -0.4% | 23,600 |
2020/12/02 | 4,160 | 4,160 | 3,980 | 4,105 | -50 | -1.2% | 42,100 |
2020/12/01 | 4,065 | 4,170 | 4,055 | 4,155 | +90 | +2.2% | 26,600 |
2020/11/30 | 4,195 | 4,195 | 4,065 | 4,065 | -100 | -2.4% | 28,700 |
2020/11/27 | 4,110 | 4,190 | 4,095 | 4,165 | +50 | +1.2% | 31,300 |
2020/11/26 | 4,040 | 4,130 | 4,005 | 4,115 | +95 | +2.4% | 44,200 |
2020/11/25 | 4,000 | 4,050 | 3,905 | 4,020 | +60 | +1.5% | 48,600 |
2020/11/24 | 3,980 | 4,000 | 3,880 | 3,960 | -5 | -0.1% | 49,300 |
2020/11/20 | 3,820 | 3,970 | 3,805 | 3,965 | +100 | +2.6% | 49,500 |
2020/11/19 | 3,705 | 3,865 | 3,705 | 3,865 | +125 | +3.3% | 21,700 |
2020/11/18 | 3,730 | 3,785 | 3,685 | 3,740 | +15 | +0.4% | 27,900 |
2020/11/17 | 3,705 | 3,725 | 3,650 | 3,725 | +40 | +1.1% | 12,200 |
2020/11/16 | 3,695 | 3,720 | 3,635 | 3,685 | +15 | +0.4% | 23,600 |
2020/11/13 | 3,665 | 3,670 | 3,630 | 3,670 | -15 | -0.4% | 12,200 |
901~
950
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