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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,030 | 1,036 | 1,028 | 1,028 | -1 | -0.1% | 3,100 |
| 2025/06/09 | 1,031 | 1,040 | 1,029 | 1,029 | -1 | -0.1% | 1,700 |
| 2025/06/06 | 1,030 | 1,042 | 1,027 | 1,030 | ±0 | ±0% | 5,300 |
| 2025/06/05 | 1,040 | 1,040 | 1,030 | 1,030 | -11 | -1.1% | 2,500 |
| 2025/06/04 | 1,045 | 1,045 | 1,040 | 1,041 | -3 | -0.3% | 2,600 |
| 2025/06/03 | 1,039 | 1,044 | 1,037 | 1,044 | +6 | +0.6% | 2,800 |
| 2025/06/02 | 1,043 | 1,046 | 1,038 | 1,038 | -13 | -1.2% | 5,500 |
| 2025/05/30 | 1,053 | 1,053 | 1,043 | 1,051 | -4 | -0.4% | 2,100 |
| 2025/05/29 | 1,038 | 1,055 | 1,038 | 1,055 | +13 | +1.2% | 3,400 |
| 2025/05/28 | 1,040 | 1,043 | 1,032 | 1,042 | +2 | +0.2% | 4,400 |
| 2025/05/27 | 1,037 | 1,041 | 1,029 | 1,040 | +7 | +0.7% | 12,800 |
| 2025/05/26 | 1,038 | 1,038 | 1,032 | 1,033 | -6 | -0.6% | 5,600 |
| 2025/05/23 | 1,038 | 1,039 | 1,031 | 1,039 | ±0 | ±0% | 3,100 |
| 2025/05/22 | 1,046 | 1,053 | 1,039 | 1,039 | -1 | -0.1% | 2,600 |
| 2025/05/21 | 1,045 | 1,046 | 1,040 | 1,040 | -9 | -0.9% | 1,500 |
| 2025/05/20 | 1,053 | 1,053 | 1,044 | 1,049 | -7 | -0.7% | 1,200 |
| 2025/05/19 | 1,046 | 1,056 | 1,039 | 1,056 | +10 | +1% | 7,400 |
| 2025/05/16 | 1,038 | 1,047 | 1,030 | 1,046 | +16 | +1.6% | 6,600 |
| 2025/05/15 | 1,029 | 1,054 | 1,018 | 1,030 | -29 | -2.7% | 10,800 |
| 2025/05/14 | 1,077 | 1,077 | 1,050 | 1,059 | -13 | -1.2% | 3,400 |
| 2025/05/13 | 1,080 | 1,083 | 1,067 | 1,072 | +5 | +0.5% | 8,800 |
| 2025/05/12 | 1,120 | 1,149 | 1,013 | 1,067 | -61 | -5.4% | 104,000 |
| 2025/05/09 | 1,110 | 1,128 | 1,090 | 1,128 | +22 | +2% | 9,500 |
| 2025/05/08 | 1,096 | 1,109 | 1,090 | 1,106 | +16 | +1.5% | 11,600 |
| 2025/05/07 | 1,076 | 1,090 | 1,074 | 1,090 | +12 | +1.1% | 17,900 |
| 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 |
51～
100
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
