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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,800 | 3,885 | 3,800 | 3,840 | +5 | +0.1% | 18,700 |
| 2021/08/17 | 3,885 | 3,885 | 3,820 | 3,835 | ±0 | ±0% | 15,200 |
| 2021/08/16 | 3,820 | 3,880 | 3,775 | 3,835 | -55 | -1.4% | 14,200 |
| 2021/08/13 | 3,855 | 3,910 | 3,835 | 3,890 | +75 | +2% | 20,000 |
| 2021/08/12 | 3,860 | 3,890 | 3,815 | 3,815 | -35 | -0.9% | 12,800 |
| 2021/08/11 | 3,865 | 3,880 | 3,810 | 3,850 | -15 | -0.4% | 19,200 |
| 2021/08/10 | 3,760 | 3,890 | 3,760 | 3,865 | +75 | +2% | 26,900 |
| 2021/08/06 | 3,725 | 3,815 | 3,710 | 3,790 | +55 | +1.5% | 12,600 |
| 2021/08/05 | 3,745 | 3,765 | 3,700 | 3,735 | -35 | -0.9% | 6,900 |
| 2021/08/04 | 3,780 | 3,785 | 3,725 | 3,770 | -10 | -0.3% | 9,500 |
| 2021/08/03 | 3,770 | 3,825 | 3,770 | 3,780 | -45 | -1.2% | 10,100 |
| 2021/08/02 | 3,750 | 3,825 | 3,710 | 3,825 | +75 | +2% | 16,500 |
| 2021/07/30 | 3,835 | 3,835 | 3,750 | 3,750 | -85 | -2.2% | 11,600 |
| 2021/07/29 | 3,715 | 3,850 | 3,715 | 3,835 | +115 | +3.1% | 29,100 |
| 2021/07/28 | 3,690 | 3,760 | 3,690 | 3,720 | +30 | +0.8% | 7,600 |
| 2021/07/27 | 3,705 | 3,705 | 3,675 | 3,690 | +15 | +0.4% | 5,700 |
| 2021/07/26 | 3,705 | 3,705 | 3,665 | 3,675 | +30 | +0.8% | 4,400 |
| 2021/07/21 | 3,695 | 3,695 | 3,645 | 3,645 | +20 | +0.6% | 7,700 |
| 2021/07/20 | 3,670 | 3,670 | 3,625 | 3,625 | -60 | -1.6% | 8,800 |
| 2021/07/19 | 3,745 | 3,745 | 3,685 | 3,685 | -65 | -1.7% | 10,600 |
| 2021/07/16 | 3,780 | 3,805 | 3,745 | 3,750 | -30 | -0.8% | 7,400 |
| 2021/07/15 | 3,855 | 3,860 | 3,780 | 3,780 | -85 | -2.2% | 8,600 |
| 2021/07/14 | 3,835 | 3,880 | 3,820 | 3,865 | +30 | +0.8% | 11,100 |
| 2021/07/13 | 3,830 | 3,855 | 3,800 | 3,835 | +35 | +0.9% | 9,200 |
| 2021/07/12 | 3,790 | 3,820 | 3,775 | 3,800 | +65 | +1.7% | 8,200 |
| 2021/07/09 | 3,785 | 3,795 | 3,705 | 3,735 | -70 | -1.8% | 19,800 |
| 2021/07/08 | 3,870 | 3,895 | 3,805 | 3,805 | -75 | -1.9% | 16,800 |
| 2021/07/07 | 3,840 | 3,885 | 3,830 | 3,880 | +35 | +0.9% | 11,700 |
| 2021/07/06 | 3,870 | 3,885 | 3,840 | 3,845 | -40 | -1% | 14,700 |
| 2021/07/05 | 3,915 | 3,915 | 3,875 | 3,885 | -30 | -0.8% | 6,000 |
| 2021/07/02 | 3,815 | 3,945 | 3,815 | 3,915 | +100 | +2.6% | 37,900 |
| 2021/07/01 | 3,850 | 3,865 | 3,815 | 3,815 | -25 | -0.7% | 14,800 |
| 2021/06/30 | 3,815 | 3,850 | 3,810 | 3,840 | +25 | +0.7% | 11,000 |
| 2021/06/29 | 3,840 | 3,840 | 3,785 | 3,815 | -25 | -0.7% | 16,000 |
| 2021/06/28 | 3,845 | 3,865 | 3,820 | 3,840 | -5 | -0.1% | 14,500 |
| 2021/06/25 | 3,955 | 3,955 | 3,830 | 3,845 | -80 | -2% | 39,700 |
| 2021/06/24 | 3,940 | 3,960 | 3,875 | 3,925 | -25 | -0.6% | 15,500 |
| 2021/06/23 | 3,900 | 3,955 | 3,885 | 3,950 | +80 | +2.1% | 24,200 |
| 2021/06/22 | 3,940 | 3,940 | 3,825 | 3,870 | +45 | +1.2% | 26,100 |
| 2021/06/21 | 3,855 | 3,960 | 3,805 | 3,825 | -25 | -0.6% | 64,600 |
| 2021/06/18 | 3,770 | 3,880 | 3,755 | 3,850 | +100 | +2.7% | 57,300 |
| 2021/06/17 | 3,765 | 3,775 | 3,725 | 3,750 | -5 | -0.1% | 17,800 |
| 2021/06/16 | 3,720 | 3,785 | 3,720 | 3,755 | +35 | +0.9% | 18,700 |
| 2021/06/15 | 3,670 | 3,725 | 3,665 | 3,720 | +40 | +1.1% | 13,600 |
| 2021/06/14 | 3,710 | 3,710 | 3,675 | 3,680 | ±0 | ±0% | 14,400 |
| 2021/06/11 | 3,710 | 3,710 | 3,680 | 3,680 | -25 | -0.7% | 14,600 |
| 2021/06/10 | 3,685 | 3,720 | 3,670 | 3,705 | +5 | +0.1% | 18,700 |
| 2021/06/09 | 3,675 | 3,720 | 3,660 | 3,700 | +25 | +0.7% | 15,800 |
| 2021/06/08 | 3,685 | 3,705 | 3,675 | 3,675 | -10 | -0.3% | 10,100 |
| 2021/06/07 | 3,735 | 3,735 | 3,675 | 3,685 | -20 | -0.5% | 16,200 |
1001～
1050
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
