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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 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 |
| 2004/09/22 | 3,950 | 3,980 | 3,950 | 3,975 | +30 | +0.8% | 7,100 |
| 2004/09/21 | 3,875 | 3,980 | 3,860 | 3,945 | -30 | -0.8% | 2,600 |
| 2004/09/17 | 4,000 | 4,000 | 3,975 | 3,975 | -15 | -0.4% | 1,100 |
| 2004/09/16 | 3,995 | 4,000 | 3,985 | 3,990 | -55 | -1.4% | 2,800 |
| 2004/09/15 | 4,080 | 4,080 | 3,900 | 4,045 | -45 | -1.1% | 10,900 |
| 2004/09/14 | 4,105 | 4,105 | 4,090 | 4,090 | -10 | -0.2% | 3,000 |
| 2004/09/13 | 4,080 | 4,100 | 4,080 | 4,100 | +45 | +1.1% | 6,600 |
| 2004/09/10 | 4,060 | 4,060 | 4,030 | 4,055 | +5 | +0.1% | 16,200 |
| 2004/09/09 | 4,045 | 4,090 | 4,045 | 4,050 | ±0 | ±0% | 6,700 |
| 2004/09/08 | 4,040 | 4,075 | 4,040 | 4,050 | -30 | -0.7% | 3,500 |
| 2004/09/07 | 4,090 | 4,090 | 4,050 | 4,080 | -5 | -0.1% | 3,700 |
| 2004/09/06 | 4,045 | 4,095 | 4,020 | 4,085 | +10 | +0.2% | 7,300 |
4901～
4950
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
