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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 3,200 | 3,210 | 3,160 | 3,185 | -15 | -0.5% | 10,500 |
| 2005/09/09 | 3,195 | 3,200 | 3,165 | 3,200 | +50 | +1.6% | 24,900 |
| 2005/09/08 | 3,170 | 3,170 | 3,125 | 3,150 | -5 | -0.2% | 6,800 |
| 2005/09/07 | 3,200 | 3,200 | 3,135 | 3,155 | -5 | -0.2% | 6,200 |
| 2005/09/06 | 3,200 | 3,200 | 3,160 | 3,160 | -40 | -1.3% | 7,200 |
| 2005/09/05 | 3,225 | 3,225 | 3,200 | 3,200 | ±0 | ±0% | 4,300 |
| 2005/09/02 | 3,210 | 3,220 | 3,190 | 3,200 | +10 | +0.3% | 19,600 |
| 2005/09/01 | 3,195 | 3,220 | 3,190 | 3,190 | +20 | +0.6% | 17,300 |
| 2005/08/31 | 3,125 | 3,210 | 3,120 | 3,170 | +45 | +1.4% | 12,200 |
| 2005/08/30 | 3,125 | 3,155 | 3,115 | 3,125 | -15 | -0.5% | 4,400 |
| 2005/08/29 | 3,150 | 3,150 | 3,130 | 3,140 | +15 | +0.5% | 13,200 |
| 2005/08/26 | 3,125 | 3,135 | 3,120 | 3,125 | +10 | +0.3% | 8,700 |
| 2005/08/25 | 3,135 | 3,135 | 3,110 | 3,115 | -20 | -0.6% | 3,400 |
| 2005/08/24 | 3,140 | 3,145 | 3,110 | 3,135 | -10 | -0.3% | 8,900 |
| 2005/08/23 | 3,150 | 3,160 | 3,135 | 3,145 | +15 | +0.5% | 6,200 |
| 2005/08/22 | 3,110 | 3,150 | 3,110 | 3,130 | +30 | +1% | 7,100 |
| 2005/08/19 | 3,130 | 3,130 | 3,100 | 3,100 | -35 | -1.1% | 12,000 |
| 2005/08/18 | 3,145 | 3,150 | 3,125 | 3,135 | ±0 | ±0% | 11,100 |
| 2005/08/17 | 3,160 | 3,170 | 3,135 | 3,135 | -35 | -1.1% | 9,400 |
| 2005/08/16 | 3,170 | 3,180 | 3,160 | 3,170 | +5 | +0.2% | 8,100 |
| 2005/08/15 | 3,190 | 3,190 | 3,160 | 3,165 | ±0 | ±0% | 8,200 |
| 2005/08/12 | 3,170 | 3,185 | 3,150 | 3,165 | +10 | +0.3% | 15,100 |
| 2005/08/11 | 3,115 | 3,225 | 3,110 | 3,155 | +60 | +1.9% | 38,700 |
| 2005/08/10 | 3,075 | 3,095 | 3,075 | 3,095 | +25 | +0.8% | 18,400 |
| 2005/08/09 | 3,075 | 3,100 | 3,070 | 3,070 | +5 | +0.2% | 14,900 |
| 2005/08/08 | 3,065 | 3,065 | 3,025 | 3,065 | +15 | +0.5% | 22,300 |
| 2005/08/05 | 3,140 | 3,140 | 3,040 | 3,050 | -45 | -1.5% | 26,100 |
| 2005/08/04 | 3,135 | 3,150 | 3,085 | 3,095 | -40 | -1.3% | 19,700 |
| 2005/08/03 | 3,195 | 3,195 | 3,130 | 3,135 | -60 | -1.9% | 29,000 |
| 2005/08/02 | 3,215 | 3,225 | 3,195 | 3,195 | -15 | -0.5% | 22,200 |
| 2005/08/01 | 3,200 | 3,220 | 3,195 | 3,210 | +20 | +0.6% | 17,700 |
| 2005/07/29 | 3,165 | 3,210 | 3,165 | 3,190 | +10 | +0.3% | 12,900 |
| 2005/07/28 | 3,175 | 3,210 | 3,175 | 3,180 | ±0 | ±0% | 13,700 |
| 2005/07/27 | 3,155 | 3,180 | 3,155 | 3,180 | +25 | +0.8% | 13,800 |
| 2005/07/26 | 3,165 | 3,165 | 3,145 | 3,155 | -5 | -0.2% | 8,800 |
| 2005/07/25 | 3,160 | 3,185 | 3,160 | 3,160 | +15 | +0.5% | 18,800 |
| 2005/07/22 | 3,175 | 3,175 | 3,140 | 3,145 | -35 | -1.1% | 19,400 |
| 2005/07/21 | 3,175 | 3,180 | 3,105 | 3,180 | +5 | +0.2% | 38,100 |
| 2005/07/20 | 3,165 | 3,175 | 3,150 | 3,175 | +30 | +1% | 27,900 |
| 2005/07/19 | 3,125 | 3,150 | 3,085 | 3,145 | +115 | +3.8% | 42,000 |
| 2005/07/15 | 3,110 | 3,115 | 3,030 | 3,030 | -80 | -2.6% | 83,500 |
| 2005/07/14 | 3,125 | 3,140 | 3,110 | 3,110 | -15 | -0.5% | 31,600 |
| 2005/07/13 | 3,120 | 3,125 | 3,105 | 3,125 | ±0 | ±0% | 12,800 |
| 2005/07/12 | 3,150 | 3,150 | 3,120 | 3,125 | +5 | +0.2% | 8,500 |
| 2005/07/11 | 3,130 | 3,150 | 3,120 | 3,120 | -5 | -0.2% | 30,800 |
| 2005/07/08 | 3,135 | 3,145 | 3,120 | 3,125 | -20 | -0.6% | 13,900 |
| 2005/07/07 | 3,120 | 3,150 | 3,120 | 3,145 | +15 | +0.5% | 26,500 |
| 2005/07/06 | 3,145 | 3,145 | 3,125 | 3,130 | -10 | -0.3% | 14,200 |
| 2005/07/05 | 3,150 | 3,165 | 3,135 | 3,140 | ±0 | ±0% | 23,000 |
| 2005/07/04 | 3,170 | 3,175 | 3,100 | 3,140 | -30 | -0.9% | 56,900 |
4701～
4750
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
