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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,500 | 3,510 | 3,470 | 3,495 | +10 | +0.3% | 2,800 |
| 2024/11/01 | 3,510 | 3,515 | 3,475 | 3,485 | -40 | -1.1% | 6,700 |
| 2024/10/31 | 3,535 | 3,575 | 3,505 | 3,525 | +5 | +0.1% | 6,800 |
| 2024/10/30 | 3,535 | 3,590 | 3,505 | 3,520 | -20 | -0.6% | 22,000 |
| 2024/10/29 | 3,560 | 3,560 | 3,520 | 3,540 | +10 | +0.3% | 3,900 |
| 2024/10/28 | 3,480 | 3,545 | 3,480 | 3,530 | +35 | +1% | 6,300 |
| 2024/10/25 | 3,555 | 3,580 | 3,475 | 3,495 | -25 | -0.7% | 10,700 |
| 2024/10/24 | 3,460 | 3,565 | 3,450 | 3,520 | +55 | +1.6% | 21,500 |
| 2024/10/23 | 3,520 | 3,520 | 3,465 | 3,465 | -55 | -1.6% | 13,200 |
| 2024/10/22 | 3,615 | 3,615 | 3,520 | 3,520 | -95 | -2.6% | 9,400 |
| 2024/10/21 | 3,645 | 3,645 | 3,615 | 3,615 | -30 | -0.8% | 3,100 |
| 2024/10/18 | 3,640 | 3,660 | 3,620 | 3,645 | +10 | +0.3% | 7,200 |
| 2024/10/17 | 3,655 | 3,655 | 3,630 | 3,635 | -40 | -1.1% | 5,900 |
| 2024/10/16 | 3,670 | 3,685 | 3,650 | 3,675 | -5 | -0.1% | 9,200 |
| 2024/10/15 | 3,640 | 3,715 | 3,630 | 3,680 | +50 | +1.4% | 13,400 |
| 2024/10/11 | 3,605 | 3,635 | 3,585 | 3,630 | +25 | +0.7% | 12,700 |
| 2024/10/10 | 3,680 | 3,680 | 3,590 | 3,605 | -55 | -1.5% | 10,100 |
| 2024/10/09 | 3,685 | 3,685 | 3,615 | 3,660 | +20 | +0.5% | 6,800 |
| 2024/10/08 | 3,640 | 3,670 | 3,630 | 3,640 | ±0 | ±0% | 5,100 |
| 2024/10/07 | 3,625 | 3,690 | 3,605 | 3,640 | +45 | +1.3% | 12,600 |
| 2024/10/04 | 3,595 | 3,615 | 3,560 | 3,595 | +30 | +0.8% | 8,300 |
| 2024/10/03 | 3,565 | 3,640 | 3,535 | 3,565 | ±0 | ±0% | 10,600 |
| 2024/10/02 | 3,640 | 3,640 | 3,535 | 3,565 | -90 | -2.5% | 16,800 |
| 2024/10/01 | 3,650 | 3,680 | 3,630 | 3,655 | +55 | +1.5% | 7,400 |
| 2024/09/30 | 3,560 | 3,620 | 3,550 | 3,600 | -100 | -2.7% | 22,600 |
| 2024/09/27 | 3,700 | 3,725 | 3,675 | 3,700 | -40 | -1.1% | 11,300 |
| 2024/09/26 | 3,660 | 3,740 | 3,660 | 3,740 | +85 | +2.3% | 22,400 |
| 2024/09/25 | 3,705 | 3,705 | 3,610 | 3,655 | -45 | -1.2% | 18,100 |
| 2024/09/24 | 3,750 | 3,765 | 3,700 | 3,700 | -5 | -0.1% | 10,000 |
| 2024/09/20 | 3,690 | 3,725 | 3,670 | 3,705 | +35 | +1% | 17,100 |
| 2024/09/19 | 3,650 | 3,705 | 3,650 | 3,670 | +20 | +0.5% | 10,900 |
| 2024/09/18 | 3,665 | 3,680 | 3,620 | 3,650 | -10 | -0.3% | 9,500 |
| 2024/09/17 | 3,585 | 3,660 | 3,580 | 3,660 | +75 | +2.1% | 8,800 |
| 2024/09/13 | 3,570 | 3,630 | 3,550 | 3,585 | +5 | +0.1% | 10,600 |
| 2024/09/12 | 3,580 | 3,605 | 3,565 | 3,580 | +55 | +1.6% | 10,900 |
| 2024/09/11 | 3,590 | 3,590 | 3,495 | 3,525 | -65 | -1.8% | 13,300 |
| 2024/09/10 | 3,570 | 3,620 | 3,550 | 3,590 | +40 | +1.1% | 12,700 |
| 2024/09/09 | 3,490 | 3,590 | 3,475 | 3,550 | -5 | -0.1% | 18,300 |
| 2024/09/06 | 3,630 | 3,630 | 3,535 | 3,555 | -80 | -2.2% | 10,700 |
| 2024/09/05 | 3,560 | 3,680 | 3,560 | 3,635 | +40 | +1.1% | 13,800 |
| 2024/09/04 | 3,630 | 3,660 | 3,580 | 3,595 | -130 | -3.5% | 15,800 |
| 2024/09/03 | 3,725 | 3,750 | 3,690 | 3,725 | ±0 | ±0% | 6,400 |
| 2024/09/02 | 3,780 | 3,780 | 3,675 | 3,725 | -35 | -0.9% | 19,700 |
| 2024/08/30 | 3,670 | 3,790 | 3,655 | 3,760 | +145 | +4% | 36,000 |
| 2024/08/29 | 3,635 | 3,650 | 3,570 | 3,615 | -35 | -1% | 14,300 |
| 2024/08/28 | 3,690 | 3,725 | 3,610 | 3,650 | -75 | -2% | 14,500 |
| 2024/08/27 | 3,560 | 3,770 | 3,560 | 3,725 | +165 | +4.6% | 52,900 |
| 2024/08/26 | 3,570 | 3,615 | 3,560 | 3,560 | -15 | -0.4% | 14,000 |
| 2024/08/23 | 3,485 | 3,580 | 3,460 | 3,575 | +90 | +2.6% | 25,800 |
| 2024/08/22 | 3,490 | 3,500 | 3,465 | 3,485 | -15 | -0.4% | 9,000 |
101～
150
件表示中 / 5966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 | 339,000円 | +11.7% | +14.7% | 3.83% | 10.52倍 | 1.14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 |
| ミツバ | 68,800円 | -1.8% | -26.2% | 1.45% | 2.96倍 | 0.35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 |
| 東光高岳 | 176,900円 | -1.3% | -35.1% | 2.83% | 8.87倍 | 0.48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 | 74,100円 | -3.1% | -81.5% | 5.40% | 343.05倍 | 0.35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 |
| 新コスモス | 209,000円 | +8.2% | +10.6% | 2.30% | 8.10倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
