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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,206 | 1,206 | 1,202 | 1,205 | ±0 | ±0% | 2,500 |
| 2025/08/20 | 1,208 | 1,208 | 1,203 | 1,205 | -3 | -0.2% | 4,600 |
| 2025/08/19 | 1,202 | 1,208 | 1,199 | 1,208 | +6 | +0.5% | 8,700 |
| 2025/08/18 | 1,202 | 1,205 | 1,199 | 1,202 | ±0 | ±0% | 8,600 |
| 2025/08/15 | 1,202 | 1,204 | 1,199 | 1,202 | ±0 | ±0% | 9,900 |
| 2025/08/14 | 1,203 | 1,205 | 1,201 | 1,202 | -3 | -0.2% | 8,400 |
| 2025/08/13 | 1,208 | 1,209 | 1,203 | 1,205 | -6 | -0.5% | 10,700 |
| 2025/08/12 | 1,211 | 1,214 | 1,208 | 1,211 | -10 | -0.8% | 12,300 |
| 2025/08/08 | 1,224 | 1,225 | 1,211 | 1,221 | -3 | -0.2% | 6,500 |
| 2025/08/07 | 1,201 | 1,225 | 1,200 | 1,224 | +23 | +1.9% | 36,100 |
| 2025/08/06 | 1,200 | 1,206 | 1,195 | 1,201 | +1 | +0.1% | 10,200 |
| 2025/08/05 | 1,199 | 1,208 | 1,198 | 1,200 | +1 | +0.1% | 16,700 |
| 2025/08/04 | 1,167 | 1,203 | 1,165 | 1,199 | +19 | +1.6% | 24,600 |
| 2025/08/01 | 1,145 | 1,181 | 1,136 | 1,180 | +36 | +3.1% | 35,000 |
| 2025/07/31 | 1,084 | 1,144 | 1,078 | 1,144 | +66 | +6.1% | 37,800 |
| 2025/07/30 | 1,070 | 1,078 | 1,067 | 1,078 | +11 | +1% | 9,800 |
| 2025/07/29 | 1,072 | 1,072 | 1,066 | 1,067 | -6 | -0.6% | 9,400 |
| 2025/07/28 | 1,086 | 1,086 | 1,069 | 1,073 | -8 | -0.7% | 17,900 |
| 2025/07/25 | 1,057 | 1,084 | 1,054 | 1,081 | +30 | +2.9% | 37,200 |
| 2025/07/24 | 1,044 | 1,053 | 1,042 | 1,051 | +12 | +1.2% | 14,000 |
| 2025/07/23 | 1,005 | 1,039 | 1,005 | 1,039 | +37 | +3.7% | 65,600 |
| 2025/07/22 | 1,000 | 1,002 | 998 | 1,002 | +2 | +0.2% | 12,300 |
| 2025/07/18 | 1,006 | 1,006 | 1,000 | 1,000 | -3 | -0.3% | 1,900 |
| 2025/07/17 | 1,002 | 1,004 | 1,000 | 1,003 | +1 | +0.1% | 3,600 |
| 2025/07/16 | 1,001 | 1,004 | 1,000 | 1,002 | +2 | +0.2% | 1,900 |
| 2025/07/15 | 1,005 | 1,005 | 1,000 | 1,000 | -2 | -0.2% | 6,000 |
| 2025/07/14 | 1,003 | 1,006 | 1,000 | 1,002 | -1 | -0.1% | 5,300 |
| 2025/07/11 | 993 | 1,003 | 993 | 1,003 | +6 | +0.6% | 12,200 |
| 2025/07/10 | 1,010 | 1,010 | 997 | 997 | -7 | -0.7% | 7,400 |
| 2025/07/09 | 1,008 | 1,008 | 1,001 | 1,004 | +2 | +0.2% | 4,200 |
| 2025/07/08 | 1,003 | 1,005 | 1,001 | 1,002 | -1 | -0.1% | 2,200 |
| 2025/07/07 | 1,007 | 1,007 | 1,001 | 1,003 | -4 | -0.4% | 3,500 |
| 2025/07/04 | 1,004 | 1,009 | 1,004 | 1,007 | +2 | +0.2% | 1,600 |
| 2025/07/03 | 1,003 | 1,009 | 1,002 | 1,005 | -3 | -0.3% | 7,200 |
| 2025/07/02 | 1,003 | 1,008 | 1,003 | 1,008 | +1 | +0.1% | 4,300 |
| 2025/07/01 | 1,019 | 1,019 | 1,005 | 1,007 | +3 | +0.3% | 15,600 |
| 2025/06/30 | 1,001 | 1,004 | 1,000 | 1,004 | +4 | +0.4% | 14,300 |
| 2025/06/27 | 999 | 1,000 | 997 | 1,000 | +6 | +0.6% | 2,200 |
| 2025/06/26 | 996 | 1,000 | 993 | 994 | -1 | -0.1% | 9,300 |
| 2025/06/25 | 997 | 998 | 994 | 995 | -4 | -0.4% | 5,100 |
| 2025/06/24 | 993 | 999 | 993 | 999 | +7 | +0.7% | 9,900 |
| 2025/06/23 | 1,000 | 1,001 | 985 | 992 | -8 | -0.8% | 7,800 |
| 2025/06/20 | 1,003 | 1,003 | 1,000 | 1,000 | +1 | +0.1% | 2,500 |
| 2025/06/19 | 999 | 1,005 | 998 | 999 | -2 | -0.2% | 7,400 |
| 2025/06/18 | 1,000 | 1,005 | 999 | 1,001 | -20 | -2% | 44,200 |
| 2025/06/17 | 1,022 | 1,024 | 1,018 | 1,021 | -3 | -0.3% | 4,000 |
| 2025/06/16 | 1,018 | 1,024 | 1,016 | 1,024 | +6 | +0.6% | 5,000 |
| 2025/06/13 | 1,037 | 1,037 | 1,018 | 1,018 | -21 | -2% | 6,000 |
| 2025/06/12 | 1,036 | 1,048 | 1,029 | 1,039 | +1 | +0.1% | 11,300 |
| 2025/06/11 | 1,036 | 1,050 | 1,030 | 1,038 | +10 | +1% | 8,400 |
1～
50
件表示中 / 3767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 | 120,500円 | -3.0% | -23.3% | 4.15% | 10.80倍 | 0.60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 |
| 電業社 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72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 |
| ＹＵＳＨＩＮ | 63,300円 | -4.3% | -13.2% | 3.16% | 14.36倍 | 0.61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 | 118,700円 | +10.1% | +6.1% | 4.63% | 14.14倍 | 0.61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 |
| 鈴茂器工 | 160,200円 | +14.8% | +5.0% | 2.18% | 11.96倍 | 1.12倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
市場注目の銘柄
チャート関連のコラム
