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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 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 |
| 2020/11/12 | 3,730 | 3,745 | 3,625 | 3,685 | -45 | -1.2% | 18,400 |
| 2020/11/11 | 3,740 | 3,765 | 3,680 | 3,730 | +60 | +1.6% | 20,900 |
| 2020/11/10 | 3,760 | 3,760 | 3,645 | 3,670 | -30 | -0.8% | 35,400 |
| 2020/11/09 | 3,760 | 3,760 | 3,685 | 3,700 | -65 | -1.7% | 20,500 |
| 2020/11/06 | 3,770 | 3,770 | 3,685 | 3,765 | -5 | -0.1% | 27,400 |
| 2020/11/05 | 3,770 | 3,790 | 3,710 | 3,770 | ±0 | ±0% | 20,000 |
| 2020/11/04 | 3,870 | 3,875 | 3,760 | 3,770 | -60 | -1.6% | 22,400 |
| 2020/11/02 | 3,785 | 3,855 | 3,730 | 3,830 | +20 | +0.5% | 22,700 |
| 2020/10/30 | 3,805 | 3,825 | 3,720 | 3,810 | +15 | +0.4% | 27,100 |
| 2020/10/29 | 3,740 | 3,820 | 3,740 | 3,795 | -30 | -0.8% | 19,600 |
| 2020/10/28 | 3,845 | 3,930 | 3,790 | 3,825 | -145 | -3.7% | 27,500 |
| 2020/10/27 | 3,880 | 3,970 | 3,780 | 3,970 | +210 | +5.6% | 90,900 |
| 2020/10/26 | 3,710 | 3,775 | 3,685 | 3,760 | +50 | +1.3% | 15,800 |
951～
1000
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
