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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,470 | 3,495 | 3,455 | 3,485 | +15 | +0.4% | 18,700 |
| 2024/06/26 | 3,460 | 3,480 | 3,440 | 3,470 | -10 | -0.3% | 14,200 |
| 2024/06/25 | 3,505 | 3,530 | 3,460 | 3,480 | +5 | +0.1% | 13,600 |
| 2024/06/24 | 3,530 | 3,530 | 3,445 | 3,475 | -110 | -3.1% | 29,700 |
| 2024/06/21 | 3,680 | 3,705 | 3,550 | 3,585 | -70 | -1.9% | 47,000 |
| 2024/06/20 | 3,625 | 3,705 | 3,625 | 3,655 | +75 | +2.1% | 53,700 |
| 2024/06/19 | 3,520 | 3,615 | 3,495 | 3,580 | +60 | +1.7% | 35,400 |
| 2024/06/18 | 3,440 | 3,520 | 3,415 | 3,520 | +140 | +4.1% | 24,100 |
| 2024/06/17 | 3,470 | 3,470 | 3,360 | 3,380 | -110 | -3.2% | 19,600 |
| 2024/06/14 | 3,390 | 3,490 | 3,390 | 3,490 | +130 | +3.9% | 43,500 |
| 2024/06/13 | 3,295 | 3,420 | 3,270 | 3,360 | +125 | +3.9% | 71,400 |
| 2024/06/12 | 3,230 | 3,255 | 3,230 | 3,235 | ±0 | ±0% | 6,100 |
| 2024/06/11 | 3,265 | 3,270 | 3,225 | 3,235 | -40 | -1.2% | 23,100 |
| 2024/06/10 | 3,255 | 3,275 | 3,220 | 3,275 | +45 | +1.4% | 28,000 |
| 2024/06/07 | 3,170 | 3,235 | 3,170 | 3,230 | +85 | +2.7% | 19,100 |
| 2024/06/06 | 3,125 | 3,170 | 3,120 | 3,145 | +40 | +1.3% | 34,600 |
| 2024/06/05 | 3,250 | 3,250 | 3,085 | 3,105 | -145 | -4.5% | 74,100 |
| 2024/06/04 | 3,240 | 3,260 | 3,215 | 3,250 | -10 | -0.3% | 23,000 |
| 2024/06/03 | 3,255 | 3,280 | 3,225 | 3,260 | +40 | +1.2% | 19,400 |
| 2024/05/31 | 3,195 | 3,230 | 3,180 | 3,220 | +25 | +0.8% | 30,100 |
| 2024/05/30 | 3,200 | 3,205 | 3,170 | 3,195 | -10 | -0.3% | 24,200 |
| 2024/05/29 | 3,260 | 3,260 | 3,205 | 3,205 | -30 | -0.9% | 23,100 |
| 2024/05/28 | 3,315 | 3,315 | 3,220 | 3,235 | -65 | -2% | 11,900 |
| 2024/05/27 | 3,245 | 3,300 | 3,235 | 3,300 | +60 | +1.9% | 12,600 |
| 2024/05/24 | 3,250 | 3,250 | 3,215 | 3,240 | -5 | -0.2% | 21,400 |
| 2024/05/23 | 3,265 | 3,270 | 3,215 | 3,245 | -30 | -0.9% | 26,400 |
| 2024/05/22 | 3,340 | 3,340 | 3,275 | 3,275 | -85 | -2.5% | 18,900 |
| 2024/05/21 | 3,385 | 3,395 | 3,355 | 3,360 | -20 | -0.6% | 16,200 |
| 2024/05/20 | 3,470 | 3,470 | 3,375 | 3,380 | +10 | +0.3% | 24,800 |
| 2024/05/17 | 3,385 | 3,385 | 3,320 | 3,370 | -15 | -0.4% | 12,600 |
| 2024/05/16 | 3,475 | 3,475 | 3,325 | 3,385 | -75 | -2.2% | 21,100 |
| 2024/05/15 | 3,565 | 3,585 | 3,445 | 3,460 | -65 | -1.8% | 22,700 |
| 2024/05/14 | 3,555 | 3,555 | 3,505 | 3,525 | -10 | -0.3% | 11,800 |
| 2024/05/13 | 3,505 | 3,545 | 3,505 | 3,535 | +30 | +0.9% | 6,100 |
| 2024/05/10 | 3,470 | 3,505 | 3,450 | 3,505 | +30 | +0.9% | 5,800 |
| 2024/05/09 | 3,420 | 3,485 | 3,420 | 3,475 | +50 | +1.5% | 8,200 |
| 2024/05/08 | 3,480 | 3,480 | 3,410 | 3,425 | -55 | -1.6% | 7,200 |
| 2024/05/07 | 3,440 | 3,485 | 3,410 | 3,480 | +100 | +3% | 16,800 |
| 2024/05/02 | 3,580 | 3,580 | 3,375 | 3,380 | -185 | -5.2% | 42,800 |
| 2024/05/01 | 3,530 | 3,580 | 3,530 | 3,565 | -5 | -0.1% | 8,200 |
| 2024/04/30 | 3,535 | 3,570 | 3,505 | 3,570 | +40 | +1.1% | 12,200 |
| 2024/04/26 | 3,485 | 3,560 | 3,435 | 3,530 | +40 | +1.1% | 20,500 |
| 2024/04/25 | 3,585 | 3,585 | 3,480 | 3,490 | -70 | -2% | 8,000 |
| 2024/04/24 | 3,505 | 3,560 | 3,505 | 3,560 | +50 | +1.4% | 7,600 |
| 2024/04/23 | 3,510 | 3,530 | 3,510 | 3,510 | +10 | +0.3% | 4,600 |
| 2024/04/22 | 3,485 | 3,550 | 3,485 | 3,500 | +35 | +1% | 5,600 |
| 2024/04/19 | 3,505 | 3,525 | 3,435 | 3,465 | -50 | -1.4% | 13,300 |
| 2024/04/18 | 3,475 | 3,545 | 3,475 | 3,515 | +5 | +0.1% | 7,200 |
| 2024/04/17 | 3,520 | 3,560 | 3,490 | 3,510 | -10 | -0.3% | 7,900 |
| 2024/04/16 | 3,620 | 3,630 | 3,500 | 3,520 | -115 | -3.2% | 22,000 |
101～
150
件表示中 / 5879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 | 337,000円 | +11.7% | +14.7% | 2.82% | 10.46倍 | 1.13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 |
| スミダコーポ | 95,100円 | +0.7% | -55.6% | 5.57% | 14.97倍 | 0.51倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、自己資本配当率採用 |
| リオン | 241,700円 | +4.6% | +3.9% | 2.28% | 11.03倍 | 0.99倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 寺崎電気 | 215,000円 | +6.6% | -23.6% | 1.21% | 9.12倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 鈴 木 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
