トリニティ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,186 | 1,217 | 1,169 | 1,189 | -1 | -0.1% | 67,300 |
| 2024/04/25 | 1,190 | 1,231 | 1,147 | 1,190 | -132 | -10% | 164,300 |
| 2024/04/24 | 1,255 | 1,333 | 1,255 | 1,322 | +83 | +6.7% | 171,100 |
| 2024/04/23 | 1,218 | 1,250 | 1,199 | 1,239 | +30 | +2.5% | 60,400 |
| 2024/04/22 | 1,208 | 1,230 | 1,195 | 1,209 | +15 | +1.3% | 65,000 |
| 2024/04/19 | 1,240 | 1,270 | 1,155 | 1,194 | -39 | -3.2% | 81,900 |
| 2024/04/18 | 1,211 | 1,234 | 1,198 | 1,233 | +26 | +2.2% | 55,400 |
| 2024/04/17 | 1,210 | 1,211 | 1,191 | 1,207 | +12 | +1% | 21,900 |
| 2024/04/16 | 1,194 | 1,205 | 1,184 | 1,195 | +1 | +0.1% | 16,000 |
| 2024/04/15 | 1,180 | 1,195 | 1,171 | 1,194 | +13 | +1.1% | 16,100 |
| 2024/04/12 | 1,184 | 1,196 | 1,180 | 1,181 | ±0 | ±0% | 19,200 |
| 2024/04/11 | 1,174 | 1,185 | 1,171 | 1,181 | -1 | -0.1% | 5,900 |
| 2024/04/10 | 1,201 | 1,210 | 1,177 | 1,182 | -21 | -1.7% | 43,600 |
| 2024/04/09 | 1,189 | 1,203 | 1,178 | 1,203 | +8 | +0.7% | 10,800 |
| 2024/04/08 | 1,194 | 1,203 | 1,192 | 1,195 | -5 | -0.4% | 3,900 |
| 2024/04/05 | 1,166 | 1,202 | 1,166 | 1,200 | +9 | +0.8% | 13,300 |
| 2024/04/04 | 1,210 | 1,210 | 1,176 | 1,191 | -8 | -0.7% | 10,400 |
| 2024/04/03 | 1,158 | 1,208 | 1,158 | 1,199 | +13 | +1.1% | 14,900 |
| 2024/04/02 | 1,213 | 1,220 | 1,141 | 1,186 | -34 | -2.8% | 30,600 |
| 2024/04/01 | 1,240 | 1,241 | 1,218 | 1,220 | +3 | +0.2% | 21,200 |
| 2024/03/29 | 1,183 | 1,218 | 1,183 | 1,217 | +34 | +2.9% | 15,400 |
| 2024/03/28 | 1,184 | 1,200 | 1,167 | 1,183 | -4 | -0.3% | 16,100 |
| 2024/03/27 | 1,189 | 1,225 | 1,163 | 1,187 | +11 | +0.9% | 27,200 |
| 2024/03/26 | 1,172 | 1,191 | 1,171 | 1,176 | -16 | -1.3% | 12,300 |
| 2024/03/25 | 1,191 | 1,199 | 1,167 | 1,192 | +1 | +0.1% | 15,700 |
| 2024/03/22 | 1,199 | 1,199 | 1,162 | 1,191 | +4 | +0.3% | 19,800 |
| 2024/03/21 | 1,161 | 1,187 | 1,151 | 1,187 | +56 | +5% | 33,300 |
| 2024/03/19 | 1,113 | 1,132 | 1,105 | 1,131 | +22 | +2% | 8,500 |
| 2024/03/18 | 1,120 | 1,141 | 1,107 | 1,109 | -17 | -1.5% | 22,100 |
| 2024/03/15 | 1,144 | 1,149 | 1,113 | 1,126 | -14 | -1.2% | 7,500 |
| 2024/03/14 | 1,134 | 1,154 | 1,118 | 1,140 | +12 | +1.1% | 12,400 |
| 2024/03/13 | 1,150 | 1,154 | 1,117 | 1,128 | -12 | -1.1% | 23,600 |
| 2024/03/12 | 1,105 | 1,142 | 1,100 | 1,140 | +33 | +3% | 29,700 |
| 2024/03/11 | 1,098 | 1,109 | 1,093 | 1,107 | -2 | -0.2% | 11,100 |
| 2024/03/08 | 1,103 | 1,110 | 1,091 | 1,109 | +5 | +0.5% | 17,700 |
| 2024/03/07 | 1,116 | 1,116 | 1,094 | 1,104 | -7 | -0.6% | 30,000 |
| 2024/03/06 | 1,111 | 1,119 | 1,101 | 1,111 | ±0 | ±0% | 7,900 |
| 2024/03/05 | 1,086 | 1,119 | 1,085 | 1,111 | +19 | +1.7% | 16,400 |
| 2024/03/04 | 1,124 | 1,124 | 1,085 | 1,092 | -37 | -3.3% | 20,300 |
| 2024/03/01 | 1,146 | 1,146 | 1,115 | 1,129 | -8 | -0.7% | 18,000 |
| 2024/02/29 | 1,121 | 1,141 | 1,089 | 1,137 | -4 | -0.4% | 25,900 |
| 2024/02/28 | 1,200 | 1,201 | 1,124 | 1,141 | +49 | +4.5% | 45,200 |
| 2024/02/27 | 1,111 | 1,166 | 1,080 | 1,092 | +62 | +6% | 104,900 |
| 2024/02/26 | 1,023 | 1,045 | 1,021 | 1,030 | +15 | +1.5% | 35,600 |
| 2024/02/22 | 1,021 | 1,022 | 1,012 | 1,015 | -1 | -0.1% | 10,000 |
| 2024/02/21 | 1,007 | 1,018 | 1,003 | 1,016 | -1 | -0.1% | 10,400 |
| 2024/02/20 | 1,016 | 1,022 | 1,011 | 1,017 | +4 | +0.4% | 1,700 |
| 2024/02/19 | 1,011 | 1,014 | 1,000 | 1,013 | +7 | +0.7% | 7,300 |
| 2024/02/16 | 1,001 | 1,014 | 1,000 | 1,006 | +5 | +0.5% | 11,600 |
| 2024/02/15 | 1,006 | 1,006 | 994 | 1,001 | -5 | -0.5% | 4,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「トリニ工」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 |
|---|---|---|---|---|---|---|---|---|
| トリニ工 | 118,900円 | +5.4% | +1.4% | 3.36% | 9.33倍 | 0.63倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| ワイエイシイＨＤ | 230,700円 | +24.4% | +88.2% | 3.25% | 10.10倍 | 1.29倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
| テクノスマート | 180,400円 | -0.9% | +18.6% | 4.38% | 12.35倍 | 1.16倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| タカトリ | 390,000円 | +0.8% | +3.9% | 1.03% | 11.21倍 | 2.60倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| ＡＩメカテック | 330,000円 | +29.6% | +177.2% | 1.36% | 22.19倍 | 2.40倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
