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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 3,485 | 3,505 | 3,480 | 3,490 | -15 | -0.4% | 6,300 |
| 2021/10/28 | 3,460 | 3,505 | 3,450 | 3,505 | +25 | +0.7% | 70,900 |
| 2021/10/27 | 3,480 | 3,490 | 3,460 | 3,480 | ±0 | ±0% | 12,100 |
| 2021/10/26 | 3,495 | 3,495 | 3,465 | 3,480 | -5 | -0.1% | 13,200 |
| 2021/10/25 | 3,475 | 3,520 | 3,460 | 3,485 | +25 | +0.7% | 11,200 |
| 2021/10/22 | 3,485 | 3,500 | 3,450 | 3,460 | -25 | -0.7% | 12,000 |
| 2021/10/21 | 3,470 | 3,515 | 3,460 | 3,485 | +30 | +0.9% | 14,600 |
| 2021/10/20 | 3,455 | 3,530 | 3,455 | 3,455 | ±0 | ±0% | 19,100 |
| 2021/10/19 | 3,450 | 3,455 | 3,390 | 3,455 | +10 | +0.3% | 78,400 |
| 2021/10/18 | 3,495 | 3,510 | 3,435 | 3,445 | -50 | -1.4% | 15,800 |
| 2021/10/15 | 3,480 | 3,515 | 3,470 | 3,495 | +15 | +0.4% | 15,600 |
| 2021/10/14 | 3,490 | 3,520 | 3,455 | 3,480 | -25 | -0.7% | 15,700 |
| 2021/10/13 | 3,490 | 3,525 | 3,480 | 3,505 | -5 | -0.1% | 14,600 |
| 2021/10/12 | 3,515 | 3,525 | 3,490 | 3,510 | -5 | -0.1% | 8,100 |
| 2021/10/11 | 3,490 | 3,530 | 3,490 | 3,515 | +5 | +0.1% | 10,900 |
| 2021/10/08 | 3,500 | 3,530 | 3,485 | 3,510 | +25 | +0.7% | 13,600 |
| 2021/10/07 | 3,500 | 3,525 | 3,480 | 3,485 | -15 | -0.4% | 12,300 |
| 2021/10/06 | 3,510 | 3,595 | 3,485 | 3,500 | -10 | -0.3% | 12,400 |
| 2021/10/05 | 3,550 | 3,560 | 3,485 | 3,510 | -45 | -1.3% | 18,300 |
| 2021/10/04 | 3,650 | 3,660 | 3,555 | 3,555 | -115 | -3.1% | 20,700 |
| 2021/10/01 | 3,640 | 3,675 | 3,600 | 3,670 | +30 | +0.8% | 18,700 |
| 2021/09/30 | 3,635 | 3,680 | 3,635 | 3,640 | +5 | +0.1% | 12,300 |
| 2021/09/29 | 3,670 | 3,700 | 3,605 | 3,635 | -90 | -2.4% | 24,400 |
| 2021/09/28 | 3,700 | 3,725 | 3,685 | 3,725 | +20 | +0.5% | 10,300 |
| 2021/09/27 | 3,725 | 3,725 | 3,695 | 3,705 | -15 | -0.4% | 13,600 |
| 2021/09/24 | 3,735 | 3,770 | 3,720 | 3,720 | +5 | +0.1% | 15,300 |
| 2021/09/22 | 3,775 | 3,775 | 3,700 | 3,715 | -70 | -1.8% | 17,400 |
| 2021/09/21 | 3,800 | 3,805 | 3,775 | 3,785 | -25 | -0.7% | 12,600 |
| 2021/09/17 | 3,850 | 3,850 | 3,810 | 3,810 | -40 | -1% | 9,600 |
| 2021/09/16 | 3,890 | 3,890 | 3,830 | 3,850 | -50 | -1.3% | 6,900 |
| 2021/09/15 | 3,900 | 3,900 | 3,870 | 3,900 | -5 | -0.1% | 5,400 |
| 2021/09/14 | 3,855 | 3,910 | 3,855 | 3,905 | +15 | +0.4% | 15,900 |
| 2021/09/13 | 3,835 | 3,890 | 3,835 | 3,890 | +20 | +0.5% | 7,900 |
| 2021/09/10 | 3,800 | 3,870 | 3,800 | 3,870 | +65 | +1.7% | 14,900 |
| 2021/09/09 | 3,805 | 3,835 | 3,785 | 3,805 | -10 | -0.3% | 9,200 |
| 2021/09/08 | 3,825 | 3,830 | 3,785 | 3,815 | -10 | -0.3% | 12,800 |
| 2021/09/07 | 3,785 | 3,825 | 3,785 | 3,825 | +20 | +0.5% | 13,200 |
| 2021/09/06 | 3,825 | 3,825 | 3,780 | 3,805 | +20 | +0.5% | 10,000 |
| 2021/09/03 | 3,760 | 3,800 | 3,760 | 3,785 | +15 | +0.4% | 8,600 |
| 2021/09/02 | 3,780 | 3,790 | 3,760 | 3,770 | -30 | -0.8% | 9,700 |
| 2021/09/01 | 3,770 | 3,830 | 3,770 | 3,800 | ±0 | ±0% | 7,100 |
| 2021/08/31 | 3,790 | 3,815 | 3,765 | 3,800 | ±0 | ±0% | 11,000 |
| 2021/08/30 | 3,870 | 3,870 | 3,790 | 3,800 | -35 | -0.9% | 7,900 |
| 2021/08/27 | 3,870 | 3,900 | 3,830 | 3,835 | -75 | -1.9% | 6,400 |
| 2021/08/26 | 3,865 | 3,910 | 3,860 | 3,910 | +30 | +0.8% | 10,500 |
| 2021/08/25 | 3,875 | 3,920 | 3,865 | 3,880 | +20 | +0.5% | 18,200 |
| 2021/08/24 | 3,815 | 3,895 | 3,815 | 3,860 | +30 | +0.8% | 13,300 |
| 2021/08/23 | 3,710 | 3,830 | 3,710 | 3,830 | +120 | +3.2% | 16,200 |
| 2021/08/20 | 3,785 | 3,810 | 3,700 | 3,710 | -75 | -2% | 20,900 |
| 2021/08/19 | 3,805 | 3,840 | 3,785 | 3,785 | -55 | -1.4% | 8,900 |
951～
1000
件表示中 / 6078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 | 469,500円 | +11.3% | +4.7% | 2.77% | 15.38倍 | 1.48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 |
| 電子材料 | 326,500円 | +7.0% | -21.3% | 1.53% | 16.52倍 | 1.48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 |
| ＴＯＡ | 119,400円 | +7.7% | +19.9% | 3.52% | 13.07倍 | 0.73倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 新コスモス | 323,000円 | +13.9% | +4.9% | 2.17% | 11.39倍 | 0.82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 |
| 千代インテ | 319,000円 | -3.0% | -22.7% | 3.76% | 11.19倍 | 0.76倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
