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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,065 | 1,078 | 1,057 | 1,078 | +19 | +1.8% | 7,300 |
| 2025/05/01 | 1,062 | 1,065 | 1,053 | 1,059 | -2 | -0.2% | 7,000 |
| 2025/04/30 | 1,063 | 1,063 | 1,051 | 1,061 | -1 | -0.1% | 8,600 |
| 2025/04/28 | 1,029 | 1,062 | 1,005 | 1,062 | +47 | +4.6% | 43,700 |
| 2025/04/25 | 1,064 | 1,075 | 1,000 | 1,015 | -50 | -4.7% | 57,600 |
| 2025/04/24 | 1,060 | 1,073 | 1,058 | 1,065 | +9 | +0.9% | 8,000 |
| 2025/04/23 | 1,062 | 1,062 | 1,056 | 1,056 | +6 | +0.6% | 2,300 |
| 2025/04/22 | 1,053 | 1,067 | 1,046 | 1,050 | -1 | -0.1% | 2,100 |
| 2025/04/21 | 1,037 | 1,085 | 1,037 | 1,051 | +14 | +1.4% | 19,600 |
| 2025/04/18 | 1,019 | 1,037 | 1,017 | 1,037 | - | - | 4,600 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,042 | 1,042 | 1,004 | 1,020 | -17 | -1.6% | 3,500 |
| 2025/04/15 | 1,016 | 1,037 | 1,015 | 1,037 | +28 | +2.8% | 5,600 |
| 2025/04/14 | 1,003 | 1,019 | 981 | 1,009 | +9 | +0.9% | 8,500 |
| 2025/04/11 | 972 | 1,009 | 958 | 1,000 | +9 | +0.9% | 7,600 |
| 2025/04/10 | 988 | 1,010 | 958 | 991 | +44 | +4.6% | 20,500 |
| 2025/04/09 | 971 | 975 | 947 | 947 | -54 | -5.4% | 6,100 |
| 2025/04/08 | 983 | 1,020 | 974 | 1,001 | +65 | +6.9% | 23,400 |
| 2025/04/07 | 981 | 981 | 925 | 936 | -75 | -7.4% | 34,900 |
| 2025/04/04 | 1,095 | 1,136 | 1,003 | 1,011 | -100 | -9% | 24,900 |
| 2025/04/03 | 1,091 | 1,137 | 1,088 | 1,111 | -37 | -3.2% | 23,200 |
| 2025/04/02 | 1,143 | 1,160 | 1,143 | 1,148 | +5 | +0.4% | 4,100 |
| 2025/04/01 | 1,165 | 1,165 | 1,143 | 1,143 | -22 | -1.9% | 3,600 |
| 2025/03/31 | 1,157 | 1,172 | 1,135 | 1,165 | -13 | -1.1% | 11,700 |
| 2025/03/28 | 1,164 | 1,197 | 1,161 | 1,178 | -32 | -2.6% | 22,300 |
| 2025/03/27 | 1,197 | 1,210 | 1,186 | 1,210 | +5 | +0.4% | 12,200 |
| 2025/03/26 | 1,189 | 1,212 | 1,185 | 1,205 | +18 | +1.5% | 25,000 |
| 2025/03/25 | 1,189 | 1,189 | 1,164 | 1,187 | +2 | +0.2% | 15,000 |
| 2025/03/24 | 1,189 | 1,189 | 1,179 | 1,185 | +8 | +0.7% | 13,000 |
| 2025/03/21 | 1,163 | 1,177 | 1,162 | 1,177 | +11 | +0.9% | 2,300 |
| 2025/03/19 | 1,161 | 1,168 | 1,156 | 1,166 | +5 | +0.4% | 5,900 |
| 2025/03/18 | 1,157 | 1,168 | 1,157 | 1,161 | +3 | +0.3% | 8,700 |
| 2025/03/17 | 1,154 | 1,166 | 1,154 | 1,158 | +4 | +0.3% | 8,100 |
| 2025/03/14 | 1,160 | 1,161 | 1,151 | 1,154 | +4 | +0.3% | 1,700 |
| 2025/03/13 | 1,145 | 1,150 | 1,139 | 1,150 | +10 | +0.9% | 3,900 |
| 2025/03/12 | 1,130 | 1,142 | 1,123 | 1,140 | +1 | +0.1% | 11,700 |
| 2025/03/11 | 1,149 | 1,149 | 1,131 | 1,139 | -13 | -1.1% | 6,700 |
| 2025/03/10 | 1,160 | 1,169 | 1,152 | 1,152 | +4 | +0.3% | 4,400 |
| 2025/03/07 | 1,151 | 1,157 | 1,146 | 1,148 | -6 | -0.5% | 3,300 |
| 2025/03/06 | 1,158 | 1,167 | 1,153 | 1,154 | -4 | -0.3% | 8,400 |
| 2025/03/05 | 1,154 | 1,172 | 1,150 | 1,158 | -2 | -0.2% | 18,000 |
| 2025/03/04 | 1,154 | 1,160 | 1,149 | 1,160 | ±0 | ±0% | 3,700 |
| 2025/03/03 | 1,154 | 1,160 | 1,153 | 1,160 | +5 | +0.4% | 1,600 |
| 2025/02/28 | 1,157 | 1,157 | 1,146 | 1,155 | -3 | -0.3% | 8,200 |
| 2025/02/27 | 1,150 | 1,176 | 1,150 | 1,158 | +8 | +0.7% | 16,900 |
| 2025/02/26 | 1,154 | 1,155 | 1,140 | 1,150 | +1 | +0.1% | 22,200 |
| 2025/02/25 | 1,150 | 1,162 | 1,144 | 1,149 | -7 | -0.6% | 23,100 |
| 2025/02/21 | 1,155 | 1,167 | 1,155 | 1,156 | +1 | +0.1% | 11,000 |
| 2025/02/20 | 1,158 | 1,169 | 1,154 | 1,155 | +2 | +0.2% | 19,800 |
| 2025/02/19 | 1,184 | 1,187 | 1,153 | 1,153 | -42 | -3.5% | 33,200 |
1～
50
件表示中 / 3692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 | 107,800円 | -3.0% | -23.3% | 4.64% | 9.65倍 | 0.54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 |
| ＹＵＳＨＩＮ | 62,300円 | +8.0% | +0.5% | 3.21% | 11.78倍 | 0.62倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| ジャノメ | 113,800円 | +9.7% | +36.1% | 3.51% | 13.56倍 | 0.60倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| テクノスマート | 157,800円 | +12.8% | +17.9% | 5.45% | 8.63倍 | 0.98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 |
| 電業社 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
