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 |
|---|---|---|---|---|---|---|---|
| 2005/02/22 | 3,250 | 3,250 | 3,200 | 3,200 | -20 | -0.6% | 12,300 |
| 2005/02/21 | 3,285 | 3,335 | 3,200 | 3,220 | -65 | -2% | 11,000 |
| 2005/02/18 | 3,300 | 3,350 | 3,265 | 3,285 | -65 | -1.9% | 16,500 |
| 2005/02/17 | 3,215 | 3,350 | 3,175 | 3,350 | +130 | +4% | 39,400 |
| 2005/02/16 | 3,220 | 3,265 | 3,215 | 3,220 | +5 | +0.2% | 16,500 |
| 2005/02/15 | 3,230 | 3,300 | 3,215 | 3,215 | -15 | -0.5% | 21,000 |
| 2005/02/14 | 3,300 | 3,300 | 3,230 | 3,230 | -70 | -2.1% | 23,500 |
| 2005/02/10 | 3,340 | 3,340 | 3,270 | 3,300 | -35 | -1% | 21,800 |
| 2005/02/09 | 3,320 | 3,370 | 3,300 | 3,335 | +5 | +0.2% | 10,000 |
| 2005/02/08 | 3,350 | 3,350 | 3,310 | 3,330 | -15 | -0.4% | 6,000 |
| 2005/02/07 | 3,345 | 3,375 | 3,300 | 3,345 | +15 | +0.5% | 12,300 |
| 2005/02/04 | 3,350 | 3,350 | 3,300 | 3,330 | -35 | -1% | 11,100 |
| 2005/02/03 | 3,370 | 3,375 | 3,360 | 3,365 | ±0 | ±0% | 17,300 |
| 2005/02/02 | 3,355 | 3,395 | 3,350 | 3,365 | +15 | +0.4% | 21,500 |
| 2005/02/01 | 3,320 | 3,350 | 3,300 | 3,350 | +40 | +1.2% | 13,600 |
| 2005/01/31 | 3,350 | 3,360 | 3,305 | 3,310 | -45 | -1.3% | 13,500 |
| 2005/01/28 | 3,375 | 3,375 | 3,275 | 3,355 | -20 | -0.6% | 11,300 |
| 2005/01/27 | 3,405 | 3,420 | 3,375 | 3,375 | ±0 | ±0% | 9,100 |
| 2005/01/26 | 3,430 | 3,450 | 3,375 | 3,375 | -70 | -2% | 12,600 |
| 2005/01/25 | 3,495 | 3,495 | 3,445 | 3,445 | -35 | -1% | 9,000 |
| 2005/01/24 | 3,500 | 3,500 | 3,450 | 3,480 | ±0 | ±0% | 6,100 |
| 2005/01/21 | 3,445 | 3,485 | 3,445 | 3,480 | +45 | +1.3% | 7,000 |
| 2005/01/20 | 3,430 | 3,470 | 3,430 | 3,435 | -30 | -0.9% | 3,500 |
| 2005/01/19 | 3,445 | 3,500 | 3,425 | 3,465 | +25 | +0.7% | 5,700 |
| 2005/01/18 | 3,450 | 3,480 | 3,425 | 3,440 | -30 | -0.9% | 10,100 |
| 2005/01/17 | 3,465 | 3,480 | 3,450 | 3,470 | +5 | +0.1% | 4,400 |
| 2005/01/14 | 3,470 | 3,485 | 3,425 | 3,465 | +5 | +0.1% | 8,300 |
| 2005/01/13 | 3,485 | 3,515 | 3,435 | 3,460 | -30 | -0.9% | 9,200 |
| 2005/01/12 | 3,495 | 3,525 | 3,475 | 3,490 | -25 | -0.7% | 11,900 |
| 2005/01/11 | 3,595 | 3,595 | 3,505 | 3,515 | -35 | -1% | 15,500 |
| 2005/01/07 | 3,550 | 3,590 | 3,550 | 3,550 | -15 | -0.4% | 4,200 |
| 2005/01/06 | 3,600 | 3,600 | 3,550 | 3,565 | +50 | +1.4% | 2,700 |
| 2005/01/05 | 3,575 | 3,575 | 3,515 | 3,515 | -60 | -1.7% | 4,700 |
| 2005/01/04 | 3,585 | 3,595 | 3,475 | 3,575 | -25 | -0.7% | 7,800 |
| 2004/12/30 | 3,600 | 3,600 | 3,545 | 3,600 | +60 | +1.7% | 6,000 |
| 2004/12/29 | 3,525 | 3,560 | 3,520 | 3,540 | -5 | -0.1% | 7,700 |
| 2004/12/28 | 3,520 | 3,600 | 3,520 | 3,545 | +25 | +0.7% | 5,500 |
| 2004/12/27 | 3,670 | 3,670 | 3,500 | 3,520 | -50 | -1.4% | 10,900 |
| 2004/12/24 | 3,575 | 3,625 | 3,545 | 3,570 | +45 | +1.3% | 14,000 |
| 2004/12/22 | 3,520 | 3,550 | 3,490 | 3,525 | +30 | +0.9% | 14,400 |
| 2004/12/21 | 3,390 | 3,500 | 3,390 | 3,495 | +130 | +3.9% | 13,600 |
| 2004/12/20 | 3,390 | 3,400 | 3,350 | 3,365 | +25 | +0.7% | 9,600 |
| 2004/12/17 | 3,325 | 3,375 | 3,300 | 3,340 | +55 | +1.7% | 7,300 |
| 2004/12/16 | 3,285 | 3,325 | 3,230 | 3,285 | +5 | +0.2% | 17,600 |
| 2004/12/15 | 3,295 | 3,325 | 3,275 | 3,280 | +5 | +0.2% | 11,500 |
| 2004/12/14 | 3,310 | 3,310 | 3,200 | 3,275 | +65 | +2% | 11,200 |
| 2004/12/13 | 3,310 | 3,350 | 3,200 | 3,210 | -80 | -2.4% | 20,600 |
| 2004/12/10 | 3,325 | 3,350 | 3,200 | 3,290 | -135 | -3.9% | 46,000 |
| 2004/12/09 | 3,525 | 3,550 | 3,400 | 3,425 | -100 | -2.8% | 13,000 |
| 2004/12/08 | 3,515 | 3,525 | 3,515 | 3,525 | +10 | +0.3% | 500 |
4801～
4850
件表示中 / 5841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 | 370,000円 | +11.7% | +14.7% | 2.57% | 11.48倍 | 1.27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 |
| ＴＯＡ | 99,700円 | +6.5% | +5.1% | 4.01% | 12.49倍 | 0.64倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 京三製 | 51,000円 | +19.1% | +84.1% | 3.92% | 7.27倍 | 0.64倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| アオイ電子 | 264,500円 | +7.5% | - | 2.04% | 41.14倍 | 0.69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 |
| Ｉ・ＰＥＸ | 168,100円 | +8.5% | - | 2.38% | 10.39倍 | 0.50倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
市場注目の銘柄
チャート関連のコラム
