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 |
---|---|---|---|---|---|---|---|
2023/02/13 | 2,800 | 2,800 | 2,723 | 2,767 | -40 | -1.4% | 30,900 |
2023/02/10 | 2,822 | 2,832 | 2,788 | 2,807 | -25 | -0.9% | 30,000 |
2023/02/09 | 2,830 | 2,868 | 2,825 | 2,832 | -6 | -0.2% | 16,400 |
2023/02/08 | 2,906 | 2,917 | 2,834 | 2,838 | -68 | -2.3% | 55,200 |
2023/02/07 | 2,905 | 2,938 | 2,895 | 2,906 | -26 | -0.9% | 34,800 |
2023/02/06 | 2,925 | 2,932 | 2,882 | 2,932 | -4 | -0.1% | 36,200 |
2023/02/03 | 2,911 | 2,980 | 2,894 | 2,936 | +41 | +1.4% | 27,700 |
2023/02/02 | 2,867 | 2,914 | 2,865 | 2,895 | +15 | +0.5% | 14,100 |
2023/02/01 | 2,925 | 2,929 | 2,850 | 2,880 | -52 | -1.8% | 38,100 |
2023/01/31 | 2,883 | 2,935 | 2,868 | 2,932 | +23 | +0.8% | 39,100 |
2023/01/30 | 2,943 | 2,947 | 2,868 | 2,909 | -9 | -0.3% | 62,700 |
2023/01/27 | 2,941 | 2,989 | 2,910 | 2,918 | -55 | -1.8% | 60,800 |
2023/01/26 | 2,994 | 3,005 | 2,936 | 2,973 | -12 | -0.4% | 53,500 |
2023/01/25 | 3,030 | 3,055 | 2,983 | 2,985 | -40 | -1.3% | 70,000 |
2023/01/24 | 2,931 | 3,060 | 2,924 | 3,025 | +111 | +3.8% | 56,800 |
2023/01/23 | 2,958 | 2,994 | 2,903 | 2,914 | -14 | -0.5% | 86,100 |
2023/01/20 | 2,843 | 2,940 | 2,843 | 2,928 | +90 | +3.2% | 67,000 |
2023/01/19 | 2,781 | 2,920 | 2,781 | 2,838 | +72 | +2.6% | 86,400 |
2023/01/18 | 2,784 | 2,800 | 2,710 | 2,766 | -26 | -0.9% | 51,100 |
2023/01/17 | 2,752 | 2,835 | 2,740 | 2,792 | +77 | +2.8% | 67,600 |
2023/01/16 | 2,673 | 2,723 | 2,670 | 2,715 | +42 | +1.6% | 26,100 |
2023/01/13 | 2,657 | 2,684 | 2,657 | 2,673 | +3 | +0.1% | 20,400 |
2023/01/12 | 2,667 | 2,670 | 2,654 | 2,670 | +13 | +0.5% | 11,600 |
2023/01/11 | 2,640 | 2,667 | 2,636 | 2,657 | +22 | +0.8% | 16,100 |
2023/01/10 | 2,639 | 2,660 | 2,620 | 2,635 | +15 | +0.6% | 26,100 |
2023/01/06 | 2,601 | 2,649 | 2,571 | 2,620 | -1 | ±0% | 21,800 |
2023/01/05 | 2,626 | 2,656 | 2,610 | 2,621 | -47 | -1.8% | 25,100 |
2023/01/04 | 2,730 | 2,730 | 2,656 | 2,668 | -36 | -1.3% | 20,000 |
2022/12/30 | 2,620 | 2,728 | 2,617 | 2,704 | +84 | +3.2% | 39,100 |
2022/12/29 | 2,589 | 2,620 | 2,568 | 2,620 | +18 | +0.7% | 25,300 |
2022/12/28 | 2,530 | 2,602 | 2,515 | 2,602 | +70 | +2.8% | 39,300 |
2022/12/27 | 2,475 | 2,535 | 2,475 | 2,532 | +64 | +2.6% | 45,400 |
2022/12/26 | 2,441 | 2,473 | 2,437 | 2,468 | +28 | +1.1% | 19,800 |
2022/12/23 | 2,448 | 2,463 | 2,417 | 2,440 | -2 | -0.1% | 59,400 |
2022/12/22 | 2,451 | 2,476 | 2,442 | 2,442 | -26 | -1.1% | 41,800 |
2022/12/21 | 2,505 | 2,507 | 2,456 | 2,468 | -36 | -1.4% | 29,100 |
2022/12/20 | 2,461 | 2,543 | 2,454 | 2,504 | +43 | +1.7% | 92,000 |
2022/12/19 | 2,461 | 2,471 | 2,450 | 2,461 | +2 | +0.1% | 18,800 |
2022/12/16 | 2,462 | 2,474 | 2,440 | 2,459 | -3 | -0.1% | 17,100 |
2022/12/15 | 2,445 | 2,475 | 2,438 | 2,462 | +9 | +0.4% | 20,700 |
2022/12/14 | 2,460 | 2,472 | 2,450 | 2,453 | -7 | -0.3% | 16,700 |
2022/12/13 | 2,485 | 2,485 | 2,455 | 2,460 | -10 | -0.4% | 22,300 |
2022/12/12 | 2,456 | 2,480 | 2,450 | 2,470 | +14 | +0.6% | 18,400 |
2022/12/09 | 2,421 | 2,476 | 2,420 | 2,456 | +36 | +1.5% | 30,600 |
2022/12/08 | 2,406 | 2,420 | 2,384 | 2,420 | +13 | +0.5% | 17,200 |
2022/12/07 | 2,405 | 2,425 | 2,401 | 2,407 | -4 | -0.2% | 10,200 |
2022/12/06 | 2,421 | 2,429 | 2,405 | 2,411 | -19 | -0.8% | 18,200 |
2022/12/05 | 2,483 | 2,483 | 2,425 | 2,430 | -52 | -2.1% | 32,700 |
2022/12/02 | 2,469 | 2,484 | 2,452 | 2,482 | +15 | +0.6% | 35,000 |
2022/12/01 | 2,470 | 2,484 | 2,450 | 2,467 | +5 | +0.2% | 27,700 |
401~
450
件表示中 / 5842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 | 360,000円 | +11.7% | +14.7% | 2.64% | 11.17倍 | 1.24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 |
アオイ電子 | 263,500円 | +7.5% | - | 2.05% | 40.99倍 | 0.68倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
電子材料 | 249,900円 | +18.0% | +237.6% | 2.20% | 13.15倍 | 1.28倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
テラプロ | 335,000円 | +7.6% | +8.2% | 3.28% | 8.61倍 | 0.84倍 |
|
メモリー、システムLSIのテスト工程等受託。台湾合弁相手のPTIがTOBで親会社に |
スミダコーポ | 91,600円 | +0.7% | -55.6% | 5.79% | 14.42倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム