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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 2,850 | 2,870 | 2,840 | 2,865 | +10 | +0.4% | 6,300 |
| 2006/03/07 | 2,850 | 2,930 | 2,845 | 2,855 | -25 | -0.9% | 13,500 |
| 2006/03/06 | 2,875 | 2,930 | 2,850 | 2,880 | -20 | -0.7% | 24,000 |
| 2006/03/03 | 2,950 | 3,010 | 2,900 | 2,900 | -50 | -1.7% | 16,300 |
| 2006/03/02 | 3,045 | 3,045 | 2,950 | 2,950 | -90 | -3% | 14,100 |
| 2006/03/01 | 3,040 | 3,045 | 2,965 | 3,040 | +10 | +0.3% | 34,500 |
| 2006/02/28 | 3,100 | 3,115 | 2,880 | 3,030 | -95 | -3% | 30,000 |
| 2006/02/27 | 3,110 | 3,140 | 3,105 | 3,125 | +55 | +1.8% | 27,800 |
| 2006/02/24 | 3,050 | 3,100 | 3,045 | 3,070 | +35 | +1.2% | 46,600 |
| 2006/02/23 | 2,995 | 3,040 | 2,980 | 3,035 | +70 | +2.4% | 30,100 |
| 2006/02/22 | 2,905 | 3,000 | 2,880 | 2,965 | +65 | +2.2% | 26,200 |
| 2006/02/21 | 2,725 | 2,950 | 2,725 | 2,900 | +170 | +6.2% | 55,000 |
| 2006/02/20 | 2,905 | 2,965 | 2,725 | 2,730 | -280 | -9.3% | 33,100 |
| 2006/02/17 | 3,025 | 3,040 | 3,000 | 3,010 | +10 | +0.3% | 25,300 |
| 2006/02/16 | 3,025 | 3,025 | 2,965 | 3,000 | +20 | +0.7% | 19,300 |
| 2006/02/15 | 2,965 | 3,045 | 2,945 | 2,980 | +25 | +0.8% | 41,100 |
| 2006/02/14 | 2,885 | 3,000 | 2,880 | 2,955 | +70 | +2.4% | 48,400 |
| 2006/02/13 | 2,965 | 2,985 | 2,860 | 2,885 | -75 | -2.5% | 92,300 |
| 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 |
4751～
4800
件表示中 / 6047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 | 455,500円 | +11.3% | +4.7% | 2.85% | 15.08倍 | 1.45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 |
| ＫＯＡ | 107,200円 | +4.8% | +38.4% | 2.80% | 35.86倍 | 0.51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 |
| ミツバ | 86,900円 | -2.7% | -24.2% | 1.73% | 4.45倍 | 0.47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 |
| ヨコオ | 159,900円 | +6.2% | +27.4% | 3.00% | 10.65倍 | 0.72倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 市光工 | 39,100円 | -3.6% | -4.9% | 3.58% | 9.65倍 | 0.54倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
市場注目の銘柄
チャート関連のコラム
