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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 3,460 | 3,465 | 3,305 | 3,405 | -70 | -2% | 25,300 |
| 2005/04/15 | 3,475 | 3,495 | 3,465 | 3,475 | -20 | -0.6% | 15,200 |
| 2005/04/14 | 3,480 | 3,495 | 3,455 | 3,495 | -20 | -0.6% | 13,800 |
| 2005/04/13 | 3,525 | 3,525 | 3,470 | 3,515 | -5 | -0.1% | 17,800 |
| 2005/04/12 | 3,480 | 3,535 | 3,465 | 3,520 | +15 | +0.4% | 36,200 |
| 2005/04/11 | 3,500 | 3,520 | 3,480 | 3,505 | -35 | -1% | 17,200 |
| 2005/04/08 | 3,550 | 3,560 | 3,500 | 3,540 | -35 | -1% | 20,800 |
| 2005/04/07 | 3,590 | 3,595 | 3,530 | 3,575 | -15 | -0.4% | 15,400 |
| 2005/04/06 | 3,535 | 3,595 | 3,525 | 3,590 | +70 | +2% | 23,100 |
| 2005/04/05 | 3,525 | 3,580 | 3,405 | 3,520 | -15 | -0.4% | 34,000 |
| 2005/04/04 | 3,520 | 3,665 | 3,500 | 3,535 | +15 | +0.4% | 57,500 |
| 2005/04/01 | 3,415 | 3,520 | 3,390 | 3,520 | -145 | -4% | 79,700 |
| 2005/03/31 | 3,325 | 3,665 | 3,325 | 3,665 | +365 | +11.1% | 93,300 |
| 2005/03/30 | 3,295 | 3,310 | 3,275 | 3,300 | +30 | +0.9% | 19,100 |
| 2005/03/29 | 3,300 | 3,345 | 3,250 | 3,270 | +20 | +0.6% | 45,800 |
| 2005/03/28 | 3,200 | 3,250 | 3,200 | 3,250 | +50 | +1.6% | 20,900 |
| 2005/03/25 | 3,200 | 3,200 | 3,180 | 3,200 | +5 | +0.2% | 10,800 |
| 2005/03/24 | 3,205 | 3,220 | 3,175 | 3,195 | +15 | +0.5% | 20,700 |
| 2005/03/23 | 3,200 | 3,220 | 3,150 | 3,180 | -25 | -0.8% | 38,500 |
| 2005/03/22 | 3,195 | 3,225 | 3,180 | 3,205 | -5 | -0.2% | 71,000 |
| 2005/03/18 | 3,235 | 3,245 | 3,200 | 3,210 | +20 | +0.6% | 30,600 |
| 2005/03/17 | 3,120 | 3,250 | 3,120 | 3,190 | +65 | +2.1% | 49,600 |
| 2005/03/16 | 3,170 | 3,170 | 3,120 | 3,125 | -15 | -0.5% | 23,500 |
| 2005/03/15 | 3,205 | 3,205 | 3,130 | 3,140 | -75 | -2.3% | 30,700 |
| 2005/03/14 | 3,235 | 3,255 | 3,215 | 3,215 | -20 | -0.6% | 9,000 |
| 2005/03/11 | 3,230 | 3,275 | 3,230 | 3,235 | +35 | +1.1% | 28,600 |
| 2005/03/10 | 3,225 | 3,225 | 3,200 | 3,200 | ±0 | ±0% | 3,600 |
| 2005/03/09 | 3,240 | 3,240 | 3,180 | 3,200 | -40 | -1.2% | 15,800 |
| 2005/03/08 | 3,250 | 3,260 | 3,225 | 3,240 | -10 | -0.3% | 9,200 |
| 2005/03/07 | 3,250 | 3,255 | 3,240 | 3,250 | ±0 | ±0% | 11,500 |
| 2005/03/04 | 3,250 | 3,250 | 3,210 | 3,250 | +5 | +0.2% | 11,800 |
| 2005/03/03 | 3,215 | 3,250 | 3,215 | 3,245 | +25 | +0.8% | 12,200 |
| 2005/03/02 | 3,225 | 3,240 | 3,200 | 3,220 | +5 | +0.2% | 20,600 |
| 2005/03/01 | 3,195 | 3,215 | 3,160 | 3,215 | +20 | +0.6% | 13,200 |
| 2005/02/28 | 3,155 | 3,195 | 3,155 | 3,195 | +10 | +0.3% | 12,300 |
| 2005/02/25 | 3,195 | 3,195 | 3,150 | 3,185 | -5 | -0.2% | 13,200 |
| 2005/02/24 | 3,140 | 3,205 | 3,140 | 3,190 | +25 | +0.8% | 13,600 |
| 2005/02/23 | 3,200 | 3,205 | 3,125 | 3,165 | -35 | -1.1% | 36,200 |
| 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 |
4901～
4950
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 | 409,000円 | +11.7% | +14.7% | 3.18% | 12.69倍 | 1.37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 | 44,800円 | +5.0% | +0.9% | 2.90% | 10.77倍 | 0.59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 | 210,600円 | -1.3% | -35.1% | 2.37% | 10.56倍 | 0.58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 | 81,100円 | -3.1% | -81.5% | 4.93% | 375.46倍 | 0.38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
チャート関連のコラム
