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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,490 | 3,590 | 3,475 | 3,550 | -5 | -0.1% | 18,300 |
| 2024/09/06 | 3,630 | 3,630 | 3,535 | 3,555 | -80 | -2.2% | 10,700 |
| 2024/09/05 | 3,560 | 3,680 | 3,560 | 3,635 | +40 | +1.1% | 13,800 |
| 2024/09/04 | 3,630 | 3,660 | 3,580 | 3,595 | -130 | -3.5% | 15,800 |
| 2024/09/03 | 3,725 | 3,750 | 3,690 | 3,725 | ±0 | ±0% | 6,400 |
| 2024/09/02 | 3,780 | 3,780 | 3,675 | 3,725 | -35 | -0.9% | 19,700 |
| 2024/08/30 | 3,670 | 3,790 | 3,655 | 3,760 | +145 | +4% | 36,000 |
| 2024/08/29 | 3,635 | 3,650 | 3,570 | 3,615 | -35 | -1% | 14,300 |
| 2024/08/28 | 3,690 | 3,725 | 3,610 | 3,650 | -75 | -2% | 14,500 |
| 2024/08/27 | 3,560 | 3,770 | 3,560 | 3,725 | +165 | +4.6% | 52,900 |
| 2024/08/26 | 3,570 | 3,615 | 3,560 | 3,560 | -15 | -0.4% | 14,000 |
| 2024/08/23 | 3,485 | 3,580 | 3,460 | 3,575 | +90 | +2.6% | 25,800 |
| 2024/08/22 | 3,490 | 3,500 | 3,465 | 3,485 | -15 | -0.4% | 9,000 |
| 2024/08/21 | 3,520 | 3,520 | 3,475 | 3,500 | -25 | -0.7% | 11,400 |
| 2024/08/20 | 3,495 | 3,530 | 3,485 | 3,525 | +100 | +2.9% | 13,800 |
| 2024/08/19 | 3,480 | 3,545 | 3,425 | 3,425 | -55 | -1.6% | 17,000 |
| 2024/08/16 | 3,475 | 3,490 | 3,425 | 3,480 | +50 | +1.5% | 21,400 |
| 2024/08/15 | 3,320 | 3,470 | 3,320 | 3,430 | +125 | +3.8% | 22,800 |
| 2024/08/14 | 3,250 | 3,440 | 3,250 | 3,305 | +65 | +2% | 58,800 |
| 2024/08/13 | 3,230 | 3,270 | 3,200 | 3,240 | +55 | +1.7% | 15,600 |
| 2024/08/09 | 3,200 | 3,225 | 3,150 | 3,185 | +35 | +1.1% | 25,600 |
| 2024/08/08 | 3,155 | 3,200 | 3,090 | 3,150 | +10 | +0.3% | 32,100 |
| 2024/08/07 | 2,981 | 3,225 | 2,981 | 3,140 | +105 | +3.5% | 38,600 |
| 2024/08/06 | 3,020 | 3,120 | 2,897 | 3,035 | +310 | +11.4% | 28,500 |
| 2024/08/05 | 2,995 | 2,999 | 2,725 | 2,725 | -360 | -11.7% | 56,800 |
| 2024/08/02 | 3,235 | 3,245 | 3,085 | 3,085 | -260 | -7.8% | 60,700 |
| 2024/08/01 | 3,435 | 3,450 | 3,325 | 3,345 | -90 | -2.6% | 17,200 |
| 2024/07/31 | 3,320 | 3,435 | 3,310 | 3,435 | +85 | +2.5% | 12,700 |
| 2024/07/30 | 3,365 | 3,375 | 3,335 | 3,350 | -30 | -0.9% | 13,400 |
| 2024/07/29 | 3,335 | 3,405 | 3,335 | 3,380 | +65 | +2% | 10,200 |
| 2024/07/26 | 3,320 | 3,345 | 3,300 | 3,315 | -15 | -0.5% | 12,900 |
| 2024/07/25 | 3,335 | 3,355 | 3,290 | 3,330 | -30 | -0.9% | 21,500 |
| 2024/07/24 | 3,415 | 3,420 | 3,275 | 3,360 | -55 | -1.6% | 26,000 |
| 2024/07/23 | 3,375 | 3,415 | 3,375 | 3,415 | +45 | +1.3% | 7,200 |
| 2024/07/22 | 3,430 | 3,430 | 3,370 | 3,370 | -75 | -2.2% | 16,700 |
| 2024/07/19 | 3,450 | 3,470 | 3,415 | 3,445 | -5 | -0.1% | 12,400 |
| 2024/07/18 | 3,490 | 3,495 | 3,450 | 3,450 | -75 | -2.1% | 20,200 |
| 2024/07/17 | 3,500 | 3,540 | 3,500 | 3,525 | +40 | +1.1% | 6,600 |
| 2024/07/16 | 3,505 | 3,520 | 3,485 | 3,485 | -15 | -0.4% | 7,100 |
| 2024/07/12 | 3,520 | 3,580 | 3,495 | 3,500 | -10 | -0.3% | 15,900 |
| 2024/07/11 | 3,510 | 3,530 | 3,495 | 3,510 | ±0 | ±0% | 16,700 |
| 2024/07/10 | 3,475 | 3,510 | 3,435 | 3,510 | ±0 | ±0% | 22,000 |
| 2024/07/09 | 3,500 | 3,515 | 3,490 | 3,510 | +40 | +1.2% | 10,700 |
| 2024/07/08 | 3,500 | 3,515 | 3,455 | 3,470 | -30 | -0.9% | 15,700 |
| 2024/07/05 | 3,525 | 3,535 | 3,500 | 3,500 | -40 | -1.1% | 11,500 |
| 2024/07/04 | 3,580 | 3,580 | 3,500 | 3,540 | -5 | -0.1% | 11,500 |
| 2024/07/03 | 3,410 | 3,560 | 3,410 | 3,545 | +135 | +4% | 27,200 |
| 2024/07/02 | 3,465 | 3,465 | 3,410 | 3,410 | -55 | -1.6% | 13,200 |
| 2024/07/01 | 3,455 | 3,485 | 3,450 | 3,465 | +10 | +0.3% | 12,500 |
| 2024/06/28 | 3,470 | 3,480 | 3,420 | 3,455 | -30 | -0.9% | 9,100 |
51～
100
件表示中 / 5879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 | 337,000円 | +11.7% | +14.7% | 2.82% | 10.46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 |
| スミダコーポ | 95,100円 | +0.7% | -55.6% | 5.57% | 14.97倍 | 0.51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 |
| リオン | 241,700円 | +4.6% | +3.9% | 2.28% | 11.03倍 | 0.99倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 寺崎電気 | 215,000円 | +6.6% | -23.6% | 1.21% | 9.12倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 鈴 木 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
