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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 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 |
| 2021/04/16 | 4,080 | 4,185 | 4,055 | 4,185 | +90 | +2.2% | 89,400 |
| 2021/04/15 | 4,100 | 4,130 | 4,075 | 4,095 | -10 | -0.2% | 15,500 |
| 2021/04/14 | 4,105 | 4,155 | 4,055 | 4,105 | -60 | -1.4% | 24,800 |
| 2021/04/13 | 4,255 | 4,290 | 4,140 | 4,165 | -70 | -1.7% | 28,600 |
| 2021/04/12 | 4,150 | 4,300 | 4,110 | 4,235 | +140 | +3.4% | 50,500 |
| 2021/04/09 | 4,055 | 4,105 | 4,020 | 4,095 | +55 | +1.4% | 14,700 |
| 2021/04/08 | 4,125 | 4,125 | 4,035 | 4,040 | -125 | -3% | 20,600 |
| 2021/04/07 | 4,095 | 4,165 | 4,095 | 4,165 | +70 | +1.7% | 15,500 |
| 2021/04/06 | 4,125 | 4,150 | 4,090 | 4,095 | -40 | -1% | 10,000 |
| 2021/04/05 | 4,100 | 4,160 | 4,090 | 4,135 | +15 | +0.4% | 6,900 |
| 2021/04/02 | 4,100 | 4,140 | 4,100 | 4,120 | +20 | +0.5% | 8,300 |
| 2021/04/01 | 4,115 | 4,140 | 4,080 | 4,100 | -5 | -0.1% | 9,000 |
| 2021/03/31 | 4,150 | 4,160 | 4,105 | 4,105 | -50 | -1.2% | 9,700 |
| 2021/03/30 | 4,180 | 4,200 | 4,005 | 4,155 | -75 | -1.8% | 24,900 |
| 2021/03/29 | 4,205 | 4,250 | 4,170 | 4,230 | +95 | +2.3% | 29,700 |
| 2021/03/26 | 4,160 | 4,210 | 4,100 | 4,135 | +15 | +0.4% | 20,300 |
| 2021/03/25 | 4,130 | 4,130 | 4,065 | 4,120 | +40 | +1% | 16,100 |
| 2021/03/24 | 4,165 | 4,165 | 4,055 | 4,080 | -90 | -2.2% | 22,600 |
| 2021/03/23 | 4,300 | 4,305 | 4,150 | 4,170 | -120 | -2.8% | 22,800 |
1051～
1100
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
