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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 889 | 906 | 889 | 889 | +8 | +0.9% | 76,000 |
| 2017/11/08 | 885 | 885 | 881 | 881 | +1 | +0.1% | 10,000 |
| 2017/11/07 | 890 | 893 | 876 | 880 | -10 | -1.1% | 36,000 |
| 2017/11/06 | 894 | 894 | 880 | 890 | +7 | +0.8% | 13,000 |
| 2017/11/02 | 898 | 898 | 880 | 883 | -17 | -1.9% | 16,000 |
| 2017/11/01 | 927 | 927 | 875 | 900 | -27 | -2.9% | 63,000 |
| 2017/10/31 | 931 | 955 | 926 | 927 | -12 | -1.3% | 57,000 |
| 2017/10/30 | 925 | 947 | 925 | 939 | +17 | +1.8% | 34,000 |
| 2017/10/27 | 901 | 930 | 901 | 922 | +21 | +2.3% | 20,000 |
| 2017/10/26 | 895 | 901 | 893 | 901 | +9 | +1% | 13,000 |
| 2017/10/25 | 893 | 903 | 889 | 892 | +3 | +0.3% | 19,000 |
| 2017/10/24 | 888 | 889 | 888 | 889 | +1 | +0.1% | 3,000 |
| 2017/10/23 | 890 | 904 | 888 | 888 | -2 | -0.2% | 8,000 |
| 2017/10/20 | 878 | 890 | 878 | 890 | +15 | +1.7% | 9,000 |
| 2017/10/19 | 883 | 884 | 862 | 875 | -13 | -1.5% | 38,000 |
| 2017/10/18 | 900 | 900 | 888 | 888 | -13 | -1.4% | 3,000 |
| 2017/10/17 | 895 | 901 | 895 | 901 | +5 | +0.6% | 3,000 |
| 2017/10/16 | 900 | 904 | 896 | 896 | -9 | -1% | 7,000 |
| 2017/10/13 | 906 | 907 | 905 | 905 | -1 | -0.1% | 9,000 |
| 2017/10/12 | 911 | 911 | 900 | 906 | -12 | -1.3% | 12,000 |
| 2017/10/11 | 918 | 918 | 918 | 918 | +4 | +0.4% | 7,000 |
| 2017/10/10 | 905 | 917 | 905 | 914 | +8 | +0.9% | 12,000 |
| 2017/10/06 | 918 | 918 | 906 | 906 | -14 | -1.5% | 18,000 |
| 2017/10/05 | 922 | 922 | 917 | 920 | -2 | -0.2% | 6,000 |
| 2017/10/04 | 920 | 935 | 920 | 922 | +1 | +0.1% | 8,000 |
| 2017/10/03 | 923 | 923 | 921 | 921 | -9 | -1% | 10,000 |
| 2017/10/02 | 931 | 931 | 930 | 930 | -1 | -0.1% | 4,000 |
| 2017/09/29 | 925 | 945 | 925 | 931 | ±0 | ±0% | 12,000 |
| 2017/09/28 | 940 | 940 | 925 | 931 | -14 | -1.5% | 10,000 |
| 2017/09/27 | 915 | 945 | 906 | 945 | +10 | +1.1% | 14,000 |
| 2017/09/26 | 935 | 935 | 905 | 935 | -1 | -0.1% | 11,000 |
| 2017/09/25 | 938 | 945 | 927 | 936 | -1 | -0.1% | 15,000 |
| 2017/09/22 | 934 | 938 | 930 | 937 | +8 | +0.9% | 11,000 |
| 2017/09/21 | 935 | 940 | 929 | 929 | -6 | -0.6% | 11,000 |
| 2017/09/20 | 931 | 938 | 931 | 935 | +10 | +1.1% | 15,000 |
| 2017/09/19 | 940 | 940 | 925 | 925 | -12 | -1.3% | 9,000 |
| 2017/09/15 | 940 | 940 | 926 | 937 | +8 | +0.9% | 14,000 |
| 2017/09/14 | 923 | 948 | 923 | 929 | +9 | +1% | 31,000 |
| 2017/09/13 | 908 | 921 | 901 | 920 | +1 | +0.1% | 13,000 |
| 2017/09/12 | 905 | 920 | 905 | 919 | +20 | +2.2% | 25,000 |
| 2017/09/11 | 899 | 909 | 894 | 899 | +16 | +1.8% | 14,000 |
| 2017/09/08 | 893 | 898 | 883 | 883 | +5 | +0.6% | 13,000 |
| 2017/09/07 | 890 | 890 | 878 | 878 | +3 | +0.3% | 9,000 |
| 2017/09/06 | 849 | 875 | 830 | 875 | +21 | +2.5% | 22,000 |
| 2017/09/05 | 883 | 888 | 854 | 854 | -28 | -3.2% | 26,000 |
| 2017/09/04 | 908 | 922 | 878 | 882 | -28 | -3.1% | 32,000 |
| 2017/09/01 | 901 | 916 | 901 | 910 | +14 | +1.6% | 21,000 |
| 2017/08/31 | 886 | 903 | 886 | 896 | +16 | +1.8% | 41,000 |
| 2017/08/30 | 862 | 880 | 862 | 880 | +27 | +3.2% | 23,000 |
| 2017/08/29 | 840 | 868 | 840 | 853 | +18 | +2.2% | 16,000 |
1901～
1950
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
