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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,560 | 3,560 | 3,505 | 3,520 | ±0 | ±0% | 17,400 |
| 2025/01/20 | 3,570 | 3,595 | 3,520 | 3,520 | -30 | -0.8% | 16,700 |
| 2025/01/17 | 3,530 | 3,565 | 3,520 | 3,550 | -25 | -0.7% | 10,300 |
| 2025/01/16 | 3,550 | 3,620 | 3,525 | 3,575 | +5 | +0.1% | 15,100 |
| 2025/01/15 | 3,575 | 3,605 | 3,540 | 3,570 | -5 | -0.1% | 8,900 |
| 2025/01/14 | 3,610 | 3,610 | 3,570 | 3,575 | -40 | -1.1% | 7,400 |
| 2025/01/10 | 3,600 | 3,660 | 3,585 | 3,615 | -5 | -0.1% | 8,900 |
| 2025/01/09 | 3,710 | 3,710 | 3,605 | 3,620 | -120 | -3.2% | 32,000 |
| 2025/01/08 | 3,705 | 3,745 | 3,695 | 3,740 | +5 | +0.1% | 12,400 |
| 2025/01/07 | 3,705 | 3,750 | 3,690 | 3,735 | +30 | +0.8% | 9,400 |
| 2025/01/06 | 3,780 | 3,780 | 3,670 | 3,705 | -35 | -0.9% | 24,800 |
| 2024/12/30 | 3,790 | 3,790 | 3,730 | 3,740 | -30 | -0.8% | 13,700 |
| 2024/12/27 | 3,810 | 3,810 | 3,755 | 3,770 | ±0 | ±0% | 9,000 |
| 2024/12/26 | 3,765 | 3,770 | 3,735 | 3,770 | ±0 | ±0% | 13,500 |
| 2024/12/25 | 3,750 | 3,770 | 3,705 | 3,770 | +35 | +0.9% | 9,700 |
| 2024/12/24 | 3,805 | 3,810 | 3,730 | 3,735 | -105 | -2.7% | 18,100 |
| 2024/12/23 | 3,730 | 3,840 | 3,715 | 3,840 | +130 | +3.5% | 31,200 |
| 2024/12/20 | 3,730 | 3,775 | 3,700 | 3,710 | +15 | +0.4% | 31,600 |
| 2024/12/19 | 3,510 | 3,765 | 3,490 | 3,695 | +165 | +4.7% | 53,500 |
| 2024/12/18 | 3,545 | 3,550 | 3,520 | 3,530 | -15 | -0.4% | 12,800 |
| 2024/12/17 | 3,585 | 3,585 | 3,530 | 3,545 | -40 | -1.1% | 24,100 |
| 2024/12/16 | 3,550 | 3,585 | 3,545 | 3,585 | +35 | +1% | 23,400 |
| 2024/12/13 | 3,540 | 3,565 | 3,525 | 3,550 | -45 | -1.3% | 25,800 |
| 2024/12/12 | 3,600 | 3,630 | 3,570 | 3,595 | +20 | +0.6% | 33,400 |
| 2024/12/11 | 3,590 | 3,600 | 3,560 | 3,575 | -45 | -1.2% | 13,100 |
| 2024/12/10 | 3,635 | 3,650 | 3,580 | 3,620 | -15 | -0.4% | 11,200 |
| 2024/12/09 | 3,630 | 3,635 | 3,590 | 3,635 | +25 | +0.7% | 14,900 |
| 2024/12/06 | 3,595 | 3,610 | 3,545 | 3,610 | +15 | +0.4% | 12,000 |
| 2024/12/05 | 3,680 | 3,680 | 3,580 | 3,595 | -75 | -2% | 22,200 |
| 2024/12/04 | 3,745 | 3,745 | 3,635 | 3,670 | -80 | -2.1% | 17,800 |
| 2024/12/03 | 3,680 | 3,760 | 3,635 | 3,750 | +75 | +2% | 25,900 |
| 2024/12/02 | 3,615 | 3,700 | 3,590 | 3,675 | +60 | +1.7% | 51,100 |
| 2024/11/29 | 3,580 | 3,640 | 3,570 | 3,615 | +20 | +0.6% | 17,500 |
| 2024/11/28 | 3,665 | 3,665 | 3,580 | 3,595 | -75 | -2% | 15,900 |
| 2024/11/27 | 3,600 | 3,670 | 3,560 | 3,670 | +40 | +1.1% | 15,500 |
| 2024/11/26 | 3,455 | 3,680 | 3,455 | 3,630 | +175 | +5.1% | 42,100 |
| 2024/11/25 | 3,410 | 3,470 | 3,395 | 3,455 | +85 | +2.5% | 15,600 |
| 2024/11/22 | 3,360 | 3,405 | 3,335 | 3,370 | -10 | -0.3% | 20,900 |
| 2024/11/21 | 3,405 | 3,415 | 3,380 | 3,380 | -5 | -0.1% | 5,900 |
| 2024/11/20 | 3,385 | 3,385 | 3,350 | 3,385 | +15 | +0.4% | 10,000 |
| 2024/11/19 | 3,405 | 3,420 | 3,370 | 3,370 | -55 | -1.6% | 10,200 |
| 2024/11/18 | 3,400 | 3,430 | 3,385 | 3,425 | -20 | -0.6% | 10,300 |
| 2024/11/15 | 3,410 | 3,445 | 3,390 | 3,445 | +35 | +1% | 10,400 |
| 2024/11/14 | 3,405 | 3,460 | 3,395 | 3,410 | -15 | -0.4% | 11,400 |
| 2024/11/13 | 3,475 | 3,495 | 3,345 | 3,425 | -155 | -4.3% | 49,900 |
| 2024/11/12 | 3,625 | 3,635 | 3,545 | 3,580 | -30 | -0.8% | 20,400 |
| 2024/11/11 | 3,565 | 3,630 | 3,550 | 3,610 | +45 | +1.3% | 8,600 |
| 2024/11/08 | 3,585 | 3,650 | 3,555 | 3,565 | -90 | -2.5% | 14,200 |
| 2024/11/07 | 3,505 | 3,665 | 3,500 | 3,655 | +120 | +3.4% | 21,600 |
| 2024/11/06 | 3,495 | 3,550 | 3,495 | 3,535 | +40 | +1.1% | 6,500 |
51～
100
件表示中 / 5966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 | 338,000円 | +11.7% | +14.7% | 3.85% | 10.49倍 | 1.13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 | 68,600円 | -1.8% | -26.2% | 1.46% | 2.95倍 | 0.35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 |
| 東光高岳 | 177,000円 | -1.3% | -35.1% | 2.82% | 8.87倍 | 0.48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 | 74,300円 | -3.1% | -81.5% | 5.38% | 343.98倍 | 0.35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 |
| 新コスモス | 209,000円 | +8.2% | +10.6% | 2.30% | 8.10倍 | 0.56倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
