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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 3,480 | 3,660 | 3,480 | 3,540 | +80 | +2.3% | 75,600 |
| 2020/08/07 | 3,410 | 3,545 | 3,410 | 3,460 | +95 | +2.8% | 95,200 |
| 2020/08/06 | 3,155 | 3,380 | 3,130 | 3,365 | +315 | +10.3% | 141,700 |
| 2020/08/05 | 3,030 | 3,070 | 3,010 | 3,050 | +20 | +0.7% | 28,900 |
| 2020/08/04 | 2,982 | 3,080 | 2,982 | 3,030 | +97 | +3.3% | 38,400 |
| 2020/08/03 | 2,870 | 2,988 | 2,867 | 2,933 | +78 | +2.7% | 29,700 |
| 2020/07/31 | 3,000 | 3,000 | 2,855 | 2,855 | -180 | -5.9% | 38,500 |
| 2020/07/30 | 3,110 | 3,110 | 3,020 | 3,035 | -15 | -0.5% | 16,000 |
| 2020/07/29 | 3,100 | 3,100 | 3,040 | 3,050 | -75 | -2.4% | 18,800 |
| 2020/07/28 | 3,190 | 3,190 | 3,120 | 3,125 | -65 | -2% | 11,900 |
| 2020/07/27 | 3,255 | 3,255 | 3,150 | 3,190 | -75 | -2.3% | 30,000 |
| 2020/07/22 | 3,375 | 3,375 | 3,265 | 3,265 | -85 | -2.5% | 22,700 |
| 2020/07/21 | 3,295 | 3,350 | 3,265 | 3,350 | -25 | -0.7% | 41,000 |
| 2020/07/20 | 3,330 | 3,390 | 3,290 | 3,375 | +75 | +2.3% | 29,900 |
| 2020/07/17 | 3,285 | 3,315 | 3,255 | 3,300 | +15 | +0.5% | 17,800 |
| 2020/07/16 | 3,315 | 3,330 | 3,260 | 3,285 | -30 | -0.9% | 25,100 |
| 2020/07/15 | 3,280 | 3,325 | 3,260 | 3,315 | +105 | +3.3% | 26,600 |
| 2020/07/14 | 3,295 | 3,295 | 3,205 | 3,210 | -85 | -2.6% | 16,100 |
| 2020/07/13 | 3,215 | 3,305 | 3,215 | 3,295 | +95 | +3% | 23,800 |
| 2020/07/10 | 3,235 | 3,250 | 3,195 | 3,200 | -30 | -0.9% | 23,400 |
| 2020/07/09 | 3,325 | 3,325 | 3,210 | 3,230 | -40 | -1.2% | 23,700 |
| 2020/07/08 | 3,290 | 3,340 | 3,265 | 3,270 | -20 | -0.6% | 26,100 |
| 2020/07/07 | 3,330 | 3,330 | 3,235 | 3,290 | +5 | +0.2% | 24,500 |
| 2020/07/06 | 3,240 | 3,320 | 3,225 | 3,285 | +90 | +2.8% | 44,400 |
| 2020/07/03 | 3,220 | 3,280 | 3,150 | 3,195 | +35 | +1.1% | 28,400 |
| 2020/07/02 | 3,090 | 3,240 | 3,070 | 3,160 | +125 | +4.1% | 50,900 |
| 2020/07/01 | 3,125 | 3,125 | 3,030 | 3,035 | -40 | -1.3% | 30,200 |
| 2020/06/30 | 3,095 | 3,165 | 3,060 | 3,075 | +25 | +0.8% | 41,600 |
| 2020/06/29 | 3,125 | 3,175 | 3,050 | 3,050 | -70 | -2.2% | 70,100 |
| 2020/06/26 | 3,235 | 3,240 | 3,110 | 3,120 | -135 | -4.1% | 77,000 |
| 2020/06/25 | 3,215 | 3,420 | 3,175 | 3,255 | +175 | +5.7% | 312,700 |
| 2020/06/24 | 3,115 | 3,120 | 3,080 | 3,080 | -5 | -0.2% | 11,800 |
| 2020/06/23 | 3,095 | 3,120 | 3,035 | 3,085 | +15 | +0.5% | 17,900 |
| 2020/06/22 | 3,005 | 3,080 | 3,005 | 3,070 | +50 | +1.7% | 10,500 |
| 2020/06/19 | 3,050 | 3,060 | 3,020 | 3,020 | -25 | -0.8% | 25,300 |
| 2020/06/18 | 3,035 | 3,060 | 3,000 | 3,045 | -20 | -0.7% | 18,900 |
| 2020/06/17 | 3,115 | 3,115 | 3,035 | 3,065 | -40 | -1.3% | 21,100 |
| 2020/06/16 | 3,070 | 3,130 | 3,055 | 3,105 | +142 | +4.8% | 28,300 |
| 2020/06/15 | 3,060 | 3,065 | 2,955 | 2,963 | -92 | -3% | 40,900 |
| 2020/06/12 | 2,990 | 3,075 | 2,976 | 3,055 | -50 | -1.6% | 38,400 |
| 2020/06/11 | 3,260 | 3,260 | 3,100 | 3,105 | -145 | -4.5% | 52,400 |
| 2020/06/10 | 3,265 | 3,270 | 3,225 | 3,250 | -35 | -1.1% | 17,600 |
| 2020/06/09 | 3,345 | 3,345 | 3,230 | 3,285 | -55 | -1.6% | 49,900 |
| 2020/06/08 | 3,345 | 3,345 | 3,305 | 3,340 | +30 | +0.9% | 15,600 |
| 2020/06/05 | 3,300 | 3,325 | 3,265 | 3,310 | -5 | -0.2% | 31,000 |
| 2020/06/04 | 3,345 | 3,395 | 3,250 | 3,315 | -15 | -0.5% | 51,900 |
| 2020/06/03 | 3,400 | 3,400 | 3,300 | 3,330 | -10 | -0.3% | 37,600 |
| 2020/06/02 | 3,230 | 3,350 | 3,215 | 3,340 | +125 | +3.9% | 43,900 |
| 2020/06/01 | 3,240 | 3,320 | 3,210 | 3,215 | -20 | -0.6% | 29,200 |
| 2020/05/29 | 3,215 | 3,240 | 3,160 | 3,235 | +20 | +0.6% | 36,900 |
1151～
1200
件表示中 / 5978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 | 407,000円 | +11.7% | +14.7% | 3.19% | 12.63倍 | 1.36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 |
| エンプラス | 371,000円 | +0.5% | +4.5% | 1.62% | 9.11倍 | 0.62倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| タムラ製 | 43,600円 | +5.0% | +0.9% | 2.98% | 10.49倍 | 0.58倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 208,000円 | -1.3% | -35.1% | 2.40% | 10.43倍 | 0.57倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ＫＯＡ | 83,600円 | -3.1% | -81.5% | 4.78% | 387.04倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
