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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/02/18 | 1,185 | 1,202 | 1,182 | 1,195 | +8 | +0.7% | 11,000 |
| 2025/02/17 | 1,171 | 1,200 | 1,171 | 1,187 | +16 | +1.4% | 19,300 |
| 2025/02/14 | 1,179 | 1,180 | 1,165 | 1,171 | -3 | -0.3% | 10,500 |
| 2025/02/13 | 1,187 | 1,192 | 1,160 | 1,174 | -13 | -1.1% | 25,100 |
| 2025/02/12 | 1,169 | 1,187 | 1,166 | 1,187 | +22 | +1.9% | 16,700 |
| 2025/02/10 | 1,140 | 1,170 | 1,122 | 1,165 | +23 | +2% | 29,400 |
| 2025/02/07 | 1,120 | 1,142 | 1,115 | 1,142 | +24 | +2.1% | 26,200 |
51～
100
件表示中 / 3735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 | 100,700円 | -3.0% | -23.3% | 4.97% | 9.01倍 | 0.50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 |
| 日樹工 | 85,800円 | -6.9% | +162.4% | 4.31% | 30.01倍 | 0.40倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 日進工具 | 75,500円 | +2.6% | -1.6% | 3.97% | 15.68倍 | 1.03倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 木村化 | 88,300円 | -3.5% | -15.7% | 4.64% | 9.61倍 | 0.91倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| ＡＣＳＬ | 113,700円 | +92.5% | - | 0.00% | 595.29倍 | 196.03倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
