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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 993 | 996 | 980 | 984 | -12 | -1.2% | 15,200 |
| 2018/04/06 | 1,021 | 1,030 | 995 | 996 | -24 | -2.4% | 12,600 |
| 2018/04/05 | 1,036 | 1,037 | 1,007 | 1,020 | -6 | -0.6% | 35,300 |
| 2018/04/04 | 1,051 | 1,060 | 1,022 | 1,026 | -33 | -3.1% | 20,500 |
| 2018/04/03 | 1,069 | 1,069 | 1,059 | 1,059 | -10 | -0.9% | 400 |
| 2018/04/02 | 1,013 | 1,071 | 1,013 | 1,069 | +16 | +1.5% | 13,400 |
| 2018/03/30 | 1,053 | 1,053 | 1,053 | 1,053 | - | - | 4,000 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 1,011 | 1,031 | 1,011 | 1,031 | -17 | -1.6% | 9,000 |
| 2018/03/27 | 1,033 | 1,050 | 1,033 | 1,048 | +29 | +2.8% | 16,000 |
| 2018/03/26 | 1,032 | 1,032 | 1,015 | 1,019 | -23 | -2.2% | 23,000 |
| 2018/03/23 | 1,082 | 1,082 | 1,042 | 1,042 | -70 | -6.3% | 36,000 |
| 2018/03/22 | 1,081 | 1,112 | 1,081 | 1,112 | +31 | +2.9% | 20,000 |
| 2018/03/20 | 1,089 | 1,089 | 1,081 | 1,081 | -8 | -0.7% | 6,000 |
| 2018/03/19 | 1,089 | 1,089 | 1,063 | 1,089 | +1 | +0.1% | 9,000 |
| 2018/03/16 | 1,065 | 1,089 | 1,063 | 1,088 | +15 | +1.4% | 17,000 |
| 2018/03/15 | 1,083 | 1,083 | 1,073 | 1,073 | -16 | -1.5% | 13,000 |
| 2018/03/14 | 1,074 | 1,109 | 1,074 | 1,089 | +1 | +0.1% | 20,000 |
| 2018/03/13 | 1,078 | 1,088 | 1,078 | 1,088 | +9 | +0.8% | 6,000 |
| 2018/03/12 | 1,101 | 1,101 | 1,070 | 1,079 | -8 | -0.7% | 18,000 |
| 2018/03/09 | 1,087 | 1,087 | 1,087 | 1,087 | +26 | +2.5% | 2,000 |
| 2018/03/08 | 1,065 | 1,065 | 1,061 | 1,061 | -4 | -0.4% | 6,000 |
| 2018/03/07 | 1,076 | 1,076 | 1,061 | 1,065 | -35 | -3.2% | 22,000 |
| 2018/03/06 | 1,103 | 1,110 | 1,096 | 1,100 | -12 | -1.1% | 9,000 |
| 2018/03/05 | 1,120 | 1,120 | 1,102 | 1,112 | -8 | -0.7% | 47,000 |
| 2018/03/02 | 1,128 | 1,129 | 1,120 | 1,120 | -15 | -1.3% | 28,000 |
| 2018/03/01 | 1,135 | 1,136 | 1,134 | 1,135 | ±0 | ±0% | 13,000 |
| 2018/02/28 | 1,146 | 1,146 | 1,135 | 1,135 | -10 | -0.9% | 9,000 |
| 2018/02/27 | 1,179 | 1,180 | 1,145 | 1,145 | -15 | -1.3% | 15,000 |
| 2018/02/26 | 1,140 | 1,179 | 1,136 | 1,160 | +20 | +1.8% | 19,000 |
| 2018/02/23 | 1,115 | 1,148 | 1,115 | 1,140 | +36 | +3.3% | 33,000 |
| 2018/02/22 | 1,105 | 1,124 | 1,104 | 1,104 | ±0 | ±0% | 10,000 |
| 2018/02/21 | 1,108 | 1,115 | 1,096 | 1,104 | -19 | -1.7% | 13,000 |
| 2018/02/20 | 1,113 | 1,128 | 1,090 | 1,123 | +33 | +3% | 19,000 |
| 2018/02/19 | 1,090 | 1,091 | 1,090 | 1,090 | +7 | +0.6% | 3,000 |
| 2018/02/16 | 1,130 | 1,130 | 1,083 | 1,083 | -17 | -1.5% | 4,000 |
| 2018/02/15 | 1,102 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 15,000 |
| 2018/02/14 | 1,102 | 1,107 | 1,100 | 1,100 | -20 | -1.8% | 34,000 |
| 2018/02/13 | 1,124 | 1,124 | 1,105 | 1,120 | -4 | -0.4% | 15,000 |
| 2018/02/09 | 1,120 | 1,124 | 1,090 | 1,124 | -26 | -2.3% | 64,000 |
| 2018/02/08 | 1,161 | 1,161 | 1,145 | 1,150 | ±0 | ±0% | 34,000 |
| 2018/02/07 | 1,150 | 1,180 | 1,135 | 1,150 | +70 | +6.5% | 22,000 |
| 2018/02/06 | 1,080 | 1,110 | 1,050 | 1,080 | -120 | -10% | 73,000 |
| 2018/02/05 | 1,158 | 1,200 | 1,158 | 1,200 | +51 | +4.4% | 126,000 |
| 2018/02/02 | 1,165 | 1,165 | 1,112 | 1,149 | -17 | -1.5% | 27,000 |
| 2018/02/01 | 1,160 | 1,166 | 1,128 | 1,166 | +21 | +1.8% | 25,000 |
| 2018/01/31 | 1,122 | 1,145 | 1,101 | 1,145 | +5 | +0.4% | 33,000 |
| 2018/01/30 | 1,125 | 1,169 | 1,119 | 1,140 | +16 | +1.4% | 35,000 |
| 2018/01/29 | 1,086 | 1,169 | 1,086 | 1,124 | +40 | +3.7% | 78,000 |
| 2018/01/26 | 1,071 | 1,085 | 1,071 | 1,084 | +23 | +2.2% | 17,000 |
1801～
1850
件表示中 / 3768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 | 120,000円 | -3.0% | -23.3% | 4.17% | 10.76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 | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30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 | 117,000円 | +10.1% | +6.1% | 4.70% | 13.94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 |
| ＪＲＣ | 160,000円 | +23.5% | +21.7% | 1.75% | 17.59倍 | 4.37倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
市場注目の銘柄
チャート関連のコラム
