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 |
|---|---|---|---|---|---|---|---|
| 2020/11/19 | 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 |
| 2020/10/23 | 3,795 | 3,795 | 3,710 | 3,710 | -55 | -1.5% | 6,600 |
| 2020/10/22 | 3,765 | 3,765 | 3,725 | 3,765 | -20 | -0.5% | 6,200 |
| 2020/10/21 | 3,745 | 3,800 | 3,745 | 3,785 | +55 | +1.5% | 8,000 |
| 2020/10/20 | 3,760 | 3,780 | 3,705 | 3,730 | -30 | -0.8% | 15,600 |
| 2020/10/19 | 3,790 | 3,810 | 3,735 | 3,760 | -25 | -0.7% | 12,300 |
| 2020/10/16 | 3,750 | 3,805 | 3,730 | 3,785 | +40 | +1.1% | 18,400 |
| 2020/10/15 | 3,835 | 3,835 | 3,730 | 3,745 | -90 | -2.3% | 17,400 |
| 2020/10/14 | 3,775 | 3,835 | 3,760 | 3,835 | +50 | +1.3% | 12,800 |
| 2020/10/13 | 3,745 | 3,815 | 3,700 | 3,785 | +50 | +1.3% | 18,200 |
| 2020/10/12 | 3,675 | 3,735 | 3,620 | 3,735 | +60 | +1.6% | 16,800 |
| 2020/10/09 | 3,710 | 3,710 | 3,650 | 3,675 | -35 | -0.9% | 15,000 |
| 2020/10/08 | 3,765 | 3,780 | 3,705 | 3,710 | -5 | -0.1% | 13,700 |
| 2020/10/07 | 3,740 | 3,765 | 3,705 | 3,715 | -35 | -0.9% | 13,100 |
| 2020/10/06 | 3,765 | 3,780 | 3,705 | 3,750 | ±0 | ±0% | 19,200 |
| 2020/10/05 | 3,705 | 3,785 | 3,705 | 3,750 | +135 | +3.7% | 38,600 |
| 2020/10/02 | 3,840 | 3,840 | 3,585 | 3,615 | - | - | 53,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,970 | 3,970 | 3,785 | 3,795 | -180 | -4.5% | 30,500 |
| 2020/09/29 | 3,820 | 3,980 | 3,780 | 3,975 | +165 | +4.3% | 46,900 |
| 2020/09/28 | 3,825 | 3,825 | 3,745 | 3,810 | +15 | +0.4% | 15,500 |
| 2020/09/25 | 3,805 | 3,805 | 3,720 | 3,795 | +85 | +2.3% | 24,600 |
| 2020/09/24 | 3,800 | 3,800 | 3,660 | 3,710 | -50 | -1.3% | 19,000 |
| 2020/09/23 | 3,770 | 3,790 | 3,730 | 3,760 | -45 | -1.2% | 27,700 |
| 2020/09/18 | 3,760 | 3,825 | 3,735 | 3,805 | +40 | +1.1% | 22,600 |
| 2020/09/17 | 3,820 | 3,820 | 3,700 | 3,765 | -25 | -0.7% | 17,100 |
| 2020/09/16 | 3,835 | 3,835 | 3,770 | 3,790 | ±0 | ±0% | 9,400 |
| 2020/09/15 | 3,810 | 3,855 | 3,765 | 3,790 | -50 | -1.3% | 20,400 |
| 2020/09/14 | 3,825 | 3,865 | 3,800 | 3,840 | +20 | +0.5% | 19,100 |
| 2020/09/11 | 3,755 | 3,830 | 3,755 | 3,820 | +45 | +1.2% | 20,700 |
| 2020/09/10 | 3,790 | 3,810 | 3,755 | 3,775 | -10 | -0.3% | 9,400 |
| 2020/09/09 | 3,755 | 3,805 | 3,745 | 3,785 | -40 | -1% | 18,500 |
| 2020/09/08 | 3,820 | 3,830 | 3,780 | 3,825 | +10 | +0.3% | 16,800 |
1151～
1200
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
