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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 3,165 | 3,185 | 3,160 | 3,170 | ±0 | ±0% | 30,500 |
| 2005/06/30 | 3,190 | 3,195 | 3,170 | 3,170 | -15 | -0.5% | 19,100 |
| 2005/06/29 | 3,170 | 3,185 | 3,165 | 3,185 | +20 | +0.6% | 15,700 |
| 2005/06/28 | 3,120 | 3,165 | 3,120 | 3,165 | +35 | +1.1% | 37,200 |
| 2005/06/27 | 3,145 | 3,145 | 3,125 | 3,130 | -20 | -0.6% | 29,200 |
| 2005/06/24 | 3,160 | 3,160 | 3,140 | 3,150 | -10 | -0.3% | 27,000 |
| 2005/06/23 | 3,160 | 3,170 | 3,155 | 3,160 | ±0 | ±0% | 14,800 |
| 2005/06/22 | 3,210 | 3,210 | 3,150 | 3,160 | -5 | -0.2% | 23,900 |
| 2005/06/21 | 3,175 | 3,180 | 3,155 | 3,165 | ±0 | ±0% | 23,400 |
| 2005/06/20 | 3,230 | 3,230 | 3,165 | 3,165 | -60 | -1.9% | 23,200 |
| 2005/06/17 | 3,215 | 3,245 | 3,210 | 3,225 | +15 | +0.5% | 29,200 |
| 2005/06/16 | 3,175 | 3,215 | 3,175 | 3,210 | +25 | +0.8% | 25,400 |
| 2005/06/15 | 3,165 | 3,195 | 3,165 | 3,185 | +20 | +0.6% | 10,000 |
| 2005/06/14 | 3,175 | 3,185 | 3,165 | 3,165 | +15 | +0.5% | 14,400 |
| 2005/06/13 | 3,175 | 3,175 | 3,140 | 3,150 | -5 | -0.2% | 11,600 |
| 2005/06/10 | 3,175 | 3,175 | 3,130 | 3,155 | -30 | -0.9% | 38,000 |
| 2005/06/09 | 3,210 | 3,210 | 3,180 | 3,185 | -10 | -0.3% | 13,100 |
| 2005/06/08 | 3,215 | 3,245 | 3,175 | 3,195 | -20 | -0.6% | 21,400 |
| 2005/06/07 | 3,250 | 3,250 | 3,210 | 3,215 | -25 | -0.8% | 14,000 |
| 2005/06/06 | 3,245 | 3,245 | 3,220 | 3,240 | -5 | -0.2% | 10,500 |
| 2005/06/03 | 3,310 | 3,310 | 3,245 | 3,245 | -25 | -0.8% | 12,600 |
| 2005/06/02 | 3,280 | 3,410 | 3,230 | 3,270 | -5 | -0.2% | 32,600 |
| 2005/06/01 | 3,295 | 3,295 | 3,240 | 3,275 | -25 | -0.8% | 17,300 |
| 2005/05/31 | 3,205 | 3,315 | 3,195 | 3,300 | +75 | +2.3% | 22,100 |
| 2005/05/30 | 3,215 | 3,225 | 3,195 | 3,225 | +10 | +0.3% | 29,300 |
| 2005/05/27 | 3,185 | 3,215 | 3,180 | 3,215 | +35 | +1.1% | 18,600 |
| 2005/05/26 | 3,200 | 3,210 | 3,180 | 3,180 | -25 | -0.8% | 18,700 |
| 2005/05/25 | 3,210 | 3,225 | 3,200 | 3,205 | -5 | -0.2% | 17,500 |
| 2005/05/24 | 3,260 | 3,285 | 3,200 | 3,210 | -45 | -1.4% | 8,000 |
| 2005/05/23 | 3,225 | 3,265 | 3,200 | 3,255 | +65 | +2% | 16,000 |
| 2005/05/20 | 3,230 | 3,230 | 3,175 | 3,190 | -60 | -1.8% | 25,000 |
| 2005/05/19 | 3,280 | 3,280 | 3,235 | 3,250 | -20 | -0.6% | 32,500 |
| 2005/05/18 | 3,275 | 3,285 | 3,265 | 3,270 | -5 | -0.2% | 28,100 |
| 2005/05/17 | 3,300 | 3,340 | 3,270 | 3,275 | +15 | +0.5% | 10,400 |
| 2005/05/16 | 3,385 | 3,405 | 3,260 | 3,260 | -120 | -3.6% | 9,100 |
| 2005/05/13 | 3,425 | 3,440 | 3,355 | 3,380 | -60 | -1.7% | 9,500 |
| 2005/05/12 | 3,460 | 3,460 | 3,425 | 3,440 | -20 | -0.6% | 10,400 |
| 2005/05/11 | 3,425 | 3,460 | 3,425 | 3,460 | +5 | +0.1% | 7,600 |
| 2005/05/10 | 3,450 | 3,465 | 3,440 | 3,455 | +10 | +0.3% | 8,000 |
| 2005/05/09 | 3,435 | 3,465 | 3,425 | 3,445 | -5 | -0.1% | 7,200 |
| 2005/05/06 | 3,460 | 3,465 | 3,405 | 3,450 | -30 | -0.9% | 16,400 |
| 2005/05/02 | 3,470 | 3,490 | 3,450 | 3,480 | +60 | +1.8% | 13,800 |
| 2005/04/28 | 3,420 | 3,445 | 3,415 | 3,420 | -30 | -0.9% | 5,400 |
| 2005/04/27 | 3,445 | 3,455 | 3,410 | 3,450 | +5 | +0.1% | 5,400 |
| 2005/04/26 | 3,440 | 3,465 | 3,435 | 3,445 | +5 | +0.1% | 5,500 |
| 2005/04/25 | 3,505 | 3,505 | 3,440 | 3,440 | +5 | +0.1% | 5,700 |
| 2005/04/22 | 3,480 | 3,490 | 3,400 | 3,435 | +5 | +0.1% | 15,700 |
| 2005/04/21 | 3,495 | 3,495 | 3,385 | 3,430 | -65 | -1.9% | 21,400 |
| 2005/04/20 | 3,535 | 3,535 | 3,475 | 3,495 | +5 | +0.1% | 11,300 |
| 2005/04/19 | 3,455 | 3,575 | 3,440 | 3,490 | +85 | +2.5% | 34,500 |
4851～
4900
件表示中 / 5979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 | 411,000円 | +11.7% | +14.7% | 3.16% | 12.75倍 | 1.38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 |
| ミツバ | 81,300円 | -1.8% | -26.2% | 1.23% | 3.50倍 | 0.42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 |
| タムラ製 | 45,000円 | +5.0% | +0.9% | 2.89% | 10.82倍 | 0.60倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 210,200円 | -1.3% | -35.1% | 2.38% | 10.54倍 | 0.57倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ＫＯＡ | 86,900円 | -3.1% | -81.5% | 4.60% | 402.31倍 | 0.41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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
