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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 2021/06/04 | 3,640 | 3,720 | 3,630 | 3,705 | +80 | +2.2% | 30,500 |
| 2021/06/03 | 3,600 | 3,645 | 3,595 | 3,625 | +30 | +0.8% | 34,900 |
| 2021/06/02 | 3,555 | 3,615 | 3,545 | 3,595 | +40 | +1.1% | 23,100 |
| 2021/06/01 | 3,615 | 3,615 | 3,540 | 3,555 | -5 | -0.1% | 15,200 |
| 2021/05/31 | 3,570 | 3,600 | 3,560 | 3,560 | -10 | -0.3% | 13,900 |
| 2021/05/28 | 3,555 | 3,590 | 3,550 | 3,570 | +25 | +0.7% | 29,300 |
| 2021/05/27 | 3,575 | 3,580 | 3,520 | 3,545 | -60 | -1.7% | 138,200 |
| 2021/05/26 | 3,590 | 3,625 | 3,570 | 3,605 | +55 | +1.5% | 49,200 |
| 2021/05/25 | 3,670 | 3,670 | 3,540 | 3,550 | -155 | -4.2% | 96,400 |
| 2021/05/24 | 3,700 | 3,750 | 3,640 | 3,705 | +75 | +2.1% | 89,100 |
| 2021/05/21 | 3,660 | 3,660 | 3,610 | 3,630 | -20 | -0.5% | 30,100 |
| 2021/05/20 | 3,640 | 3,685 | 3,625 | 3,650 | +5 | +0.1% | 15,800 |
| 2021/05/19 | 3,655 | 3,665 | 3,635 | 3,645 | -55 | -1.5% | 20,700 |
| 2021/05/18 | 3,680 | 3,725 | 3,670 | 3,700 | +15 | +0.4% | 18,000 |
| 2021/05/17 | 3,785 | 3,815 | 3,680 | 3,685 | -50 | -1.3% | 32,700 |
| 2021/05/14 | 3,730 | 3,910 | 3,710 | 3,735 | +50 | +1.4% | 60,700 |
| 2021/05/13 | 3,700 | 3,725 | 3,665 | 3,685 | -45 | -1.2% | 29,400 |
| 2021/05/12 | 3,750 | 3,750 | 3,680 | 3,730 | -20 | -0.5% | 30,600 |
| 2021/05/11 | 3,810 | 3,810 | 3,740 | 3,750 | -95 | -2.5% | 28,900 |
| 2021/05/10 | 3,850 | 3,870 | 3,820 | 3,845 | -5 | -0.1% | 10,500 |
| 2021/05/07 | 3,845 | 3,925 | 3,845 | 3,850 | +15 | +0.4% | 11,000 |
| 2021/05/06 | 3,800 | 3,860 | 3,800 | 3,835 | +40 | +1.1% | 18,800 |
| 2021/04/30 | 3,770 | 3,810 | 3,750 | 3,795 | -15 | -0.4% | 22,700 |
| 2021/04/28 | 3,805 | 3,815 | 3,775 | 3,810 | +5 | +0.1% | 22,900 |
| 2021/04/27 | 3,850 | 3,850 | 3,805 | 3,805 | -40 | -1% | 11,600 |
| 2021/04/26 | 3,950 | 3,950 | 3,825 | 3,845 | -60 | -1.5% | 21,700 |
| 2021/04/23 | 3,980 | 3,980 | 3,905 | 3,905 | -75 | -1.9% | 13,900 |
| 2021/04/22 | 3,995 | 4,005 | 3,940 | 3,980 | +30 | +0.8% | 21,900 |
| 2021/04/21 | 4,035 | 4,055 | 3,950 | 3,950 | -105 | -2.6% | 30,500 |
| 2021/04/20 | 4,115 | 4,115 | 4,050 | 4,055 | -75 | -1.8% | 20,500 |
| 2021/04/19 | 4,145 | 4,180 | 4,090 | 4,130 | -55 | -1.3% | 17,700 |
1001～
1050
件表示中 / 6047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 | 455,500円 | +11.3% | +4.7% | 2.85% | 15.08倍 | 1.45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 |
| ＫＯＡ | 107,200円 | +4.8% | +38.4% | 2.80% | 35.86倍 | 0.51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 |
| ミツバ | 86,900円 | -2.7% | -24.2% | 1.73% | 4.45倍 | 0.47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 |
| ヨコオ | 159,900円 | +6.2% | +27.4% | 3.00% | 10.65倍 | 0.72倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 市光工 | 39,100円 | -3.6% | -4.9% | 3.58% | 9.65倍 | 0.54倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
市場注目の銘柄
チャート関連のコラム
