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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,080 | 1,088 | 1,049 | 1,061 | -21 | -1.9% | 17,000 |
| 2018/01/24 | 1,050 | 1,082 | 1,030 | 1,082 | +53 | +5.2% | 45,000 |
| 2018/01/23 | 995 | 1,029 | 995 | 1,029 | +35 | +3.5% | 44,000 |
| 2018/01/22 | 988 | 994 | 988 | 994 | +13 | +1.3% | 11,000 |
| 2018/01/19 | 982 | 982 | 981 | 981 | -4 | -0.4% | 2,000 |
| 2018/01/18 | 991 | 992 | 985 | 985 | +4 | +0.4% | 12,000 |
| 2018/01/17 | 985 | 986 | 981 | 981 | -9 | -0.9% | 7,000 |
| 2018/01/16 | 990 | 992 | 990 | 990 | +6 | +0.6% | 15,000 |
| 2018/01/15 | 984 | 984 | 983 | 984 | ±0 | ±0% | 10,000 |
| 2018/01/12 | 974 | 985 | 974 | 984 | +10 | +1% | 7,000 |
| 2018/01/11 | 986 | 986 | 974 | 974 | -2 | -0.2% | 3,000 |
| 2018/01/10 | 978 | 982 | 976 | 976 | -10 | -1% | 10,000 |
| 2018/01/09 | 988 | 989 | 982 | 986 | -2 | -0.2% | 16,000 |
| 2018/01/05 | 980 | 988 | 978 | 988 | +5 | +0.5% | 12,000 |
| 2018/01/04 | 988 | 988 | 977 | 983 | +5 | +0.5% | 22,000 |
| 2017/12/29 | 982 | 985 | 978 | 978 | -6 | -0.6% | 9,000 |
| 2017/12/28 | 985 | 985 | 984 | 984 | -1 | -0.1% | 4,000 |
| 2017/12/27 | 985 | 985 | 985 | 985 | ±0 | ±0% | 3,000 |
| 2017/12/26 | 985 | 991 | 985 | 985 | -1 | -0.1% | 7,000 |
| 2017/12/25 | 998 | 998 | 982 | 986 | +1 | +0.1% | 11,000 |
| 2017/12/22 | 995 | 995 | 980 | 985 | -10 | -1% | 9,000 |
| 2017/12/21 | 998 | 1,007 | 987 | 995 | ±0 | ±0% | 43,000 |
| 2017/12/20 | 980 | 999 | 969 | 995 | +45 | +4.7% | 88,000 |
| 2017/12/19 | 978 | 978 | 950 | 950 | -30 | -3.1% | 30,000 |
| 2017/12/18 | 992 | 992 | 946 | 980 | -9 | -0.9% | 33,000 |
| 2017/12/15 | 981 | 989 | 981 | 989 | +8 | +0.8% | 4,000 |
| 2017/12/14 | 981 | 981 | 981 | 981 | +14 | +1.4% | 1,000 |
| 2017/12/13 | 986 | 986 | 967 | 967 | -13 | -1.3% | 3,000 |
| 2017/12/12 | 967 | 983 | 967 | 980 | +14 | +1.4% | 7,000 |
| 2017/12/11 | 985 | 985 | 966 | 966 | -2 | -0.2% | 17,000 |
| 2017/12/08 | 998 | 998 | 968 | 968 | -21 | -2.1% | 8,000 |
| 2017/12/07 | 994 | 994 | 971 | 989 | +10 | +1% | 11,000 |
| 2017/12/06 | 1,000 | 1,000 | 970 | 979 | -9 | -0.9% | 11,000 |
| 2017/12/05 | 990 | 994 | 980 | 988 | -10 | -1% | 11,000 |
| 2017/12/04 | 1,000 | 1,009 | 994 | 998 | +15 | +1.5% | 21,000 |
| 2017/12/01 | 1,000 | 1,030 | 956 | 983 | +8 | +0.8% | 97,000 |
| 2017/11/30 | 935 | 980 | 923 | 975 | +85 | +9.6% | 142,000 |
| 2017/11/29 | 890 | 891 | 890 | 890 | -2 | -0.2% | 3,000 |
| 2017/11/28 | 891 | 892 | 891 | 892 | ±0 | ±0% | 4,000 |
| 2017/11/27 | 892 | 892 | 888 | 892 | +5 | +0.6% | 7,000 |
| 2017/11/24 | 890 | 892 | 887 | 887 | -1 | -0.1% | 8,000 |
| 2017/11/22 | 887 | 894 | 886 | 888 | +3 | +0.3% | 8,000 |
| 2017/11/21 | 894 | 895 | 883 | 885 | -8 | -0.9% | 10,000 |
| 2017/11/20 | 892 | 893 | 890 | 893 | +3 | +0.3% | 5,000 |
| 2017/11/17 | 899 | 899 | 887 | 890 | +1 | +0.1% | 11,000 |
| 2017/11/16 | 881 | 890 | 881 | 889 | +6 | +0.7% | 5,000 |
| 2017/11/15 | 907 | 907 | 883 | 883 | -24 | -2.6% | 14,000 |
| 2017/11/14 | 918 | 918 | 907 | 907 | -4 | -0.4% | 4,000 |
| 2017/11/13 | 898 | 912 | 898 | 911 | +13 | +1.4% | 11,000 |
| 2017/11/10 | 895 | 902 | 895 | 898 | +9 | +1% | 20,000 |
1851～
1900
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 | 119,800円 | -3.0% | -23.3% | 4.17% | 10.74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 | 483,000円 | -0.3% | -8.8% | 3.73% | 9.10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% | 14.37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 | 117,900円 | +10.1% | +6.1% | 4.66% | 14.05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 | 159,500円 | +23.5% | +21.7% | 1.76% | 17.54倍 | 4.36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
