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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,075 | 3,095 | 3,005 | 3,060 | +5 | +0.2% | 15,300 |
| 2023/08/31 | 3,020 | 3,090 | 3,020 | 3,055 | +50 | +1.7% | 22,000 |
| 2023/08/30 | 3,025 | 3,025 | 2,993 | 3,005 | +5 | +0.2% | 14,100 |
| 2023/08/29 | 2,979 | 3,020 | 2,975 | 3,000 | +46 | +1.6% | 17,700 |
| 2023/08/28 | 2,932 | 2,955 | 2,908 | 2,954 | +61 | +2.1% | 24,900 |
| 2023/08/25 | 2,870 | 2,902 | 2,860 | 2,893 | +22 | +0.8% | 11,700 |
| 2023/08/24 | 2,850 | 2,882 | 2,833 | 2,871 | +19 | +0.7% | 13,800 |
| 2023/08/23 | 2,833 | 2,856 | 2,818 | 2,852 | +23 | +0.8% | 10,500 |
| 2023/08/22 | 2,886 | 2,888 | 2,829 | 2,829 | -24 | -0.8% | 13,800 |
| 2023/08/21 | 2,854 | 2,880 | 2,842 | 2,853 | +11 | +0.4% | 10,900 |
| 2023/08/18 | 2,837 | 2,867 | 2,820 | 2,842 | -16 | -0.6% | 10,300 |
| 2023/08/17 | 2,895 | 2,895 | 2,824 | 2,858 | -18 | -0.6% | 18,500 |
| 2023/08/16 | 2,941 | 2,941 | 2,876 | 2,876 | -65 | -2.2% | 21,100 |
| 2023/08/15 | 2,965 | 2,971 | 2,925 | 2,941 | -38 | -1.3% | 23,900 |
| 2023/08/14 | 3,045 | 3,065 | 2,979 | 2,979 | -56 | -1.8% | 21,800 |
| 2023/08/10 | 3,025 | 3,055 | 3,005 | 3,035 | ±0 | ±0% | 14,900 |
| 2023/08/09 | 3,030 | 3,065 | 3,025 | 3,035 | -65 | -2.1% | 27,300 |
| 2023/08/08 | 3,145 | 3,170 | 3,075 | 3,100 | -45 | -1.4% | 22,000 |
| 2023/08/07 | 3,145 | 3,145 | 3,105 | 3,145 | -10 | -0.3% | 14,200 |
| 2023/08/04 | 3,160 | 3,175 | 3,120 | 3,155 | -15 | -0.5% | 13,900 |
| 2023/08/03 | 3,235 | 3,235 | 3,165 | 3,170 | -85 | -2.6% | 13,300 |
| 2023/08/02 | 3,295 | 3,295 | 3,240 | 3,255 | -40 | -1.2% | 11,700 |
| 2023/08/01 | 3,235 | 3,295 | 3,235 | 3,295 | +45 | +1.4% | 7,900 |
| 2023/07/31 | 3,245 | 3,265 | 3,230 | 3,250 | +55 | +1.7% | 8,700 |
| 2023/07/28 | 3,235 | 3,250 | 3,165 | 3,195 | -75 | -2.3% | 19,100 |
| 2023/07/27 | 3,225 | 3,270 | 3,180 | 3,270 | +50 | +1.6% | 25,600 |
| 2023/07/26 | 3,220 | 3,230 | 3,205 | 3,220 | ±0 | ±0% | 10,700 |
| 2023/07/25 | 3,305 | 3,305 | 3,215 | 3,220 | -60 | -1.8% | 21,100 |
| 2023/07/24 | 3,285 | 3,285 | 3,240 | 3,280 | +30 | +0.9% | 20,900 |
| 2023/07/21 | 3,310 | 3,310 | 3,240 | 3,250 | -60 | -1.8% | 20,200 |
| 2023/07/20 | 3,300 | 3,320 | 3,270 | 3,310 | -10 | -0.3% | 15,500 |
| 2023/07/19 | 3,285 | 3,320 | 3,280 | 3,320 | +35 | +1.1% | 12,100 |
| 2023/07/18 | 3,315 | 3,355 | 3,265 | 3,285 | -65 | -1.9% | 21,300 |
| 2023/07/14 | 3,395 | 3,395 | 3,350 | 3,350 | -30 | -0.9% | 10,500 |
| 2023/07/13 | 3,385 | 3,395 | 3,340 | 3,380 | +10 | +0.3% | 21,800 |
| 2023/07/12 | 3,300 | 3,380 | 3,285 | 3,370 | +90 | +2.7% | 27,800 |
| 2023/07/11 | 3,255 | 3,305 | 3,250 | 3,280 | +30 | +0.9% | 22,500 |
| 2023/07/10 | 3,310 | 3,310 | 3,235 | 3,250 | -65 | -2% | 17,300 |
| 2023/07/07 | 3,300 | 3,345 | 3,280 | 3,315 | -15 | -0.5% | 26,000 |
| 2023/07/06 | 3,370 | 3,420 | 3,325 | 3,330 | -75 | -2.2% | 23,200 |
| 2023/07/05 | 3,390 | 3,440 | 3,355 | 3,405 | -15 | -0.4% | 30,500 |
| 2023/07/04 | 3,450 | 3,515 | 3,415 | 3,420 | -40 | -1.2% | 37,000 |
| 2023/07/03 | 3,490 | 3,560 | 3,410 | 3,460 | -5 | -0.1% | 76,000 |
| 2023/06/30 | 3,400 | 3,470 | 3,340 | 3,465 | +90 | +2.7% | 97,400 |
| 2023/06/29 | 3,215 | 3,380 | 3,205 | 3,375 | +160 | +5% | 113,900 |
| 2023/06/28 | 3,020 | 3,240 | 3,020 | 3,215 | +210 | +7% | 101,900 |
| 2023/06/27 | 2,978 | 3,005 | 2,967 | 3,005 | +28 | +0.9% | 10,600 |
| 2023/06/26 | 2,985 | 2,999 | 2,937 | 2,977 | +16 | +0.5% | 17,100 |
| 2023/06/23 | 2,987 | 3,015 | 2,948 | 2,961 | -19 | -0.6% | 23,000 |
| 2023/06/22 | 2,960 | 2,995 | 2,935 | 2,980 | +17 | +0.6% | 16,900 |
301～
350
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
