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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 2,970 | 3,005 | 2,940 | 2,960 | -35 | -1.2% | 29,600 |
| 2006/02/09 | 3,025 | 3,090 | 2,975 | 2,995 | +65 | +2.2% | 70,900 |
| 2006/02/08 | 3,050 | 3,080 | 2,925 | 2,930 | -120 | -3.9% | 63,900 |
| 2006/02/07 | 3,025 | 3,050 | 3,025 | 3,050 | +35 | +1.2% | 35,400 |
| 2006/02/06 | 3,150 | 3,150 | 3,015 | 3,015 | -85 | -2.7% | 76,000 |
| 2006/02/03 | 3,155 | 3,165 | 3,095 | 3,100 | -70 | -2.2% | 41,100 |
| 2006/02/02 | 3,215 | 3,235 | 3,170 | 3,170 | -35 | -1.1% | 26,800 |
| 2006/02/01 | 3,175 | 3,235 | 3,175 | 3,205 | -10 | -0.3% | 54,400 |
| 2006/01/31 | 3,150 | 3,245 | 3,150 | 3,215 | -180 | -5.3% | 109,200 |
| 2006/01/30 | 3,475 | 3,475 | 3,395 | 3,395 | -25 | -0.7% | 23,500 |
| 2006/01/27 | 3,385 | 3,440 | 3,375 | 3,420 | +40 | +1.2% | 20,100 |
| 2006/01/26 | 3,375 | 3,400 | 3,370 | 3,380 | +10 | +0.3% | 27,700 |
| 2006/01/25 | 3,375 | 3,485 | 3,365 | 3,370 | +60 | +1.8% | 56,800 |
| 2006/01/24 | 3,200 | 3,340 | 3,200 | 3,310 | +85 | +2.6% | 33,900 |
| 2006/01/23 | 3,225 | 3,260 | 3,225 | 3,225 | -15 | -0.5% | 20,500 |
| 2006/01/20 | 3,225 | 3,275 | 3,215 | 3,240 | +15 | +0.5% | 31,800 |
| 2006/01/19 | 3,155 | 3,240 | 3,155 | 3,225 | ±0 | ±0% | 28,200 |
| 2006/01/18 | 3,285 | 3,330 | 3,155 | 3,225 | -110 | -3.3% | 28,500 |
| 2006/01/17 | 3,275 | 3,390 | 3,275 | 3,335 | +60 | +1.8% | 46,400 |
| 2006/01/16 | 3,295 | 3,335 | 3,275 | 3,275 | +10 | +0.3% | 44,100 |
| 2006/01/13 | 3,260 | 3,300 | 3,250 | 3,265 | -15 | -0.5% | 18,000 |
| 2006/01/12 | 3,255 | 3,280 | 3,255 | 3,280 | +30 | +0.9% | 15,300 |
| 2006/01/11 | 3,250 | 3,270 | 3,250 | 3,250 | ±0 | ±0% | 10,300 |
| 2006/01/10 | 3,255 | 3,280 | 3,250 | 3,250 | ±0 | ±0% | 10,800 |
| 2006/01/06 | 3,250 | 3,290 | 3,245 | 3,250 | -20 | -0.6% | 36,000 |
| 2006/01/05 | 3,280 | 3,280 | 3,250 | 3,270 | +20 | +0.6% | 10,000 |
| 2006/01/04 | 3,280 | 3,300 | 3,250 | 3,250 | ±0 | ±0% | 18,900 |
| 2005/12/30 | 3,230 | 3,255 | 3,220 | 3,250 | +25 | +0.8% | 16,300 |
| 2005/12/29 | 3,210 | 3,225 | 3,200 | 3,225 | +25 | +0.8% | 12,900 |
| 2005/12/28 | 3,165 | 3,205 | 3,165 | 3,200 | +20 | +0.6% | 9,900 |
| 2005/12/27 | 3,165 | 3,195 | 3,165 | 3,180 | -5 | -0.2% | 9,300 |
| 2005/12/26 | 3,155 | 3,190 | 3,155 | 3,185 | +30 | +1% | 7,900 |
| 2005/12/22 | 3,200 | 3,215 | 3,110 | 3,155 | -60 | -1.9% | 24,500 |
| 2005/12/21 | 3,160 | 3,215 | 3,155 | 3,215 | +60 | +1.9% | 17,700 |
| 2005/12/20 | 3,210 | 3,230 | 3,130 | 3,155 | -40 | -1.3% | 23,800 |
| 2005/12/19 | 3,245 | 3,250 | 3,185 | 3,195 | -50 | -1.5% | 8,300 |
| 2005/12/16 | 3,250 | 3,260 | 3,210 | 3,245 | -30 | -0.9% | 19,100 |
| 2005/12/15 | 3,225 | 3,280 | 3,200 | 3,275 | +100 | +3.1% | 26,100 |
| 2005/12/14 | 3,210 | 3,235 | 3,175 | 3,175 | -45 | -1.4% | 16,500 |
| 2005/12/13 | 3,250 | 3,265 | 3,220 | 3,220 | -30 | -0.9% | 10,300 |
| 2005/12/12 | 3,250 | 3,275 | 3,225 | 3,250 | ±0 | ±0% | 11,100 |
| 2005/12/09 | 3,215 | 3,250 | 3,205 | 3,250 | -20 | -0.6% | 30,000 |
| 2005/12/08 | 3,295 | 3,300 | 3,250 | 3,270 | -30 | -0.9% | 9,600 |
| 2005/12/07 | 3,225 | 3,300 | 3,225 | 3,300 | +50 | +1.5% | 12,800 |
| 2005/12/06 | 3,335 | 3,350 | 3,250 | 3,250 | -60 | -1.8% | 23,700 |
| 2005/12/05 | 3,245 | 3,320 | 3,245 | 3,310 | +65 | +2% | 32,000 |
| 2005/12/02 | 3,220 | 3,260 | 3,220 | 3,245 | -5 | -0.2% | 12,800 |
| 2005/12/01 | 3,230 | 3,255 | 3,210 | 3,250 | +50 | +1.6% | 14,000 |
| 2005/11/30 | 3,250 | 3,250 | 3,200 | 3,200 | -50 | -1.5% | 7,500 |
| 2005/11/29 | 3,260 | 3,265 | 3,245 | 3,250 | +10 | +0.3% | 27,200 |
4601～
4650
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
