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 |
|---|---|---|---|---|---|---|---|
| 2004/12/07 | 3,550 | 3,570 | 3,515 | 3,515 | +5 | +0.1% | 3,400 |
| 2004/12/06 | 3,525 | 3,550 | 3,500 | 3,510 | -30 | -0.8% | 6,700 |
| 2004/12/03 | 3,565 | 3,590 | 3,500 | 3,540 | -35 | -1% | 11,800 |
| 2004/12/02 | 3,660 | 3,660 | 3,540 | 3,575 | ±0 | ±0% | 12,700 |
| 2004/12/01 | 3,625 | 3,625 | 3,540 | 3,575 | -90 | -2.5% | 10,000 |
| 2004/11/30 | 3,610 | 3,685 | 3,610 | 3,665 | -45 | -1.2% | 2,700 |
| 2004/11/29 | 3,660 | 3,730 | 3,650 | 3,710 | +30 | +0.8% | 5,900 |
| 2004/11/26 | 3,675 | 3,725 | 3,600 | 3,680 | -55 | -1.5% | 5,200 |
| 2004/11/25 | 3,700 | 3,745 | 3,680 | 3,735 | -15 | -0.4% | 3,500 |
| 2004/11/24 | 3,765 | 3,765 | 3,750 | 3,750 | -15 | -0.4% | 4,400 |
| 2004/11/22 | 3,780 | 3,780 | 3,695 | 3,765 | -15 | -0.4% | 7,600 |
| 2004/11/19 | 3,810 | 3,810 | 3,770 | 3,780 | +15 | +0.4% | 4,900 |
| 2004/11/18 | 3,815 | 3,835 | 3,765 | 3,765 | ±0 | ±0% | 6,000 |
| 2004/11/17 | 3,790 | 3,845 | 3,765 | 3,765 | -20 | -0.5% | 4,800 |
| 2004/11/16 | 3,850 | 3,850 | 3,765 | 3,785 | -65 | -1.7% | 4,200 |
| 2004/11/15 | 3,835 | 3,850 | 3,755 | 3,850 | +50 | +1.3% | 3,900 |
| 2004/11/12 | 3,700 | 3,800 | 3,700 | 3,800 | +85 | +2.3% | 5,400 |
| 2004/11/11 | 3,795 | 3,795 | 3,705 | 3,715 | -45 | -1.2% | 3,700 |
| 2004/11/10 | 3,805 | 3,860 | 3,760 | 3,760 | -45 | -1.2% | 3,000 |
| 2004/11/09 | 3,850 | 3,850 | 3,775 | 3,805 | -45 | -1.2% | 19,900 |
| 2004/11/08 | 3,850 | 3,875 | 3,700 | 3,850 | +50 | +1.3% | 12,400 |
| 2004/11/05 | 3,670 | 3,800 | 3,655 | 3,800 | +145 | +4% | 8,300 |
| 2004/11/04 | 3,725 | 3,725 | 3,585 | 3,655 | +30 | +0.8% | 9,200 |
| 2004/11/02 | 3,520 | 3,675 | 3,520 | 3,625 | +75 | +2.1% | 9,800 |
| 2004/11/01 | 3,550 | 3,565 | 3,525 | 3,550 | -105 | -2.9% | 4,300 |
| 2004/10/29 | 3,700 | 3,700 | 3,655 | 3,655 | -45 | -1.2% | 2,700 |
| 2004/10/28 | 3,670 | 3,715 | 3,625 | 3,700 | +30 | +0.8% | 5,700 |
| 2004/10/27 | 3,680 | 3,680 | 3,650 | 3,670 | -10 | -0.3% | 5,300 |
| 2004/10/26 | 3,730 | 3,730 | 3,660 | 3,680 | -55 | -1.5% | 2,600 |
| 2004/10/25 | 3,800 | 3,800 | 3,690 | 3,735 | -70 | -1.8% | 8,000 |
| 2004/10/22 | 3,765 | 3,810 | 3,765 | 3,805 | +50 | +1.3% | 800 |
| 2004/10/21 | 3,785 | 3,845 | 3,755 | 3,755 | -25 | -0.7% | 5,000 |
| 2004/10/20 | 3,850 | 3,850 | 3,755 | 3,780 | -55 | -1.4% | 11,000 |
| 2004/10/19 | 3,845 | 3,920 | 3,830 | 3,835 | -10 | -0.3% | 6,400 |
| 2004/10/18 | 3,850 | 3,915 | 3,835 | 3,845 | -5 | -0.1% | 4,900 |
| 2004/10/15 | 3,865 | 3,945 | 3,830 | 3,850 | -15 | -0.4% | 7,500 |
| 2004/10/14 | 3,930 | 3,930 | 3,865 | 3,865 | -15 | -0.4% | 3,100 |
| 2004/10/13 | 4,015 | 4,015 | 3,850 | 3,880 | -35 | -0.9% | 7,700 |
| 2004/10/12 | 4,000 | 4,025 | 3,915 | 3,915 | -40 | -1% | 5,600 |
| 2004/10/08 | 3,950 | 4,075 | 3,950 | 3,955 | -30 | -0.8% | 9,300 |
| 2004/10/07 | 3,960 | 4,015 | 3,960 | 3,985 | -5 | -0.1% | 3,700 |
| 2004/10/06 | 3,960 | 4,045 | 3,950 | 3,990 | -50 | -1.2% | 9,700 |
| 2004/10/05 | 4,040 | 4,045 | 4,025 | 4,040 | +5 | +0.1% | 3,700 |
| 2004/10/04 | 4,045 | 4,050 | 4,020 | 4,035 | ±0 | ±0% | 10,300 |
| 2004/10/01 | 4,020 | 4,035 | 3,990 | 4,035 | +35 | +0.9% | 2,300 |
| 2004/09/30 | 3,985 | 4,035 | 3,950 | 4,000 | +25 | +0.6% | 7,200 |
| 2004/09/29 | 4,045 | 4,055 | 3,975 | 3,975 | -20 | -0.5% | 2,700 |
| 2004/09/28 | 3,990 | 3,995 | 3,900 | 3,995 | +5 | +0.1% | 12,900 |
| 2004/09/27 | 3,895 | 4,000 | 3,855 | 3,990 | +115 | +3% | 6,000 |
| 2004/09/24 | 3,995 | 3,995 | 3,875 | 3,875 | -100 | -2.5% | 4,900 |
4851～
4900
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
