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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 922 | 996 | 922 | 987 | +86 | +9.5% | 11,200 |
| 2024/08/09 | 895 | 925 | 895 | 901 | +7 | +0.8% | 9,000 |
| 2024/08/08 | 899 | 917 | 890 | 894 | +9 | +1% | 5,200 |
| 2024/08/07 | 843 | 931 | 843 | 885 | +24 | +2.8% | 14,000 |
| 2024/08/06 | 955 | 955 | 861 | 861 | +56 | +7% | 8,200 |
| 2024/08/05 | 910 | 943 | 805 | 805 | -195 | -19.5% | 21,400 |
| 2024/08/02 | 1,050 | 1,050 | 949 | 1,000 | -80 | -7.4% | 17,000 |
| 2024/08/01 | 1,136 | 1,136 | 1,068 | 1,080 | -73 | -6.3% | 8,500 |
| 2024/07/31 | 1,133 | 1,184 | 1,123 | 1,153 | +2 | +0.2% | 14,800 |
| 2024/07/30 | 1,145 | 1,180 | 1,128 | 1,151 | -29 | -2.5% | 15,300 |
| 2024/07/29 | 1,182 | 1,197 | 1,161 | 1,180 | -4 | -0.3% | 8,800 |
| 2024/07/26 | 1,191 | 1,191 | 1,150 | 1,184 | +14 | +1.2% | 9,000 |
| 2024/07/25 | 1,160 | 1,174 | 1,156 | 1,170 | +2 | +0.2% | 8,400 |
| 2024/07/24 | 1,177 | 1,178 | 1,151 | 1,168 | +8 | +0.7% | 9,000 |
| 2024/07/23 | 1,152 | 1,169 | 1,150 | 1,160 | +18 | +1.6% | 5,000 |
| 2024/07/22 | 1,175 | 1,175 | 1,138 | 1,142 | -32 | -2.7% | 12,800 |
| 2024/07/19 | 1,185 | 1,190 | 1,171 | 1,174 | -7 | -0.6% | 8,500 |
| 2024/07/18 | 1,198 | 1,212 | 1,141 | 1,181 | -19 | -1.6% | 14,700 |
| 2024/07/17 | 1,212 | 1,212 | 1,193 | 1,200 | -12 | -1% | 4,200 |
| 2024/07/16 | 1,216 | 1,230 | 1,200 | 1,212 | +3 | +0.2% | 5,800 |
| 2024/07/12 | 1,235 | 1,238 | 1,209 | 1,209 | -26 | -2.1% | 5,100 |
| 2024/07/11 | 1,241 | 1,242 | 1,233 | 1,235 | -6 | -0.5% | 2,100 |
| 2024/07/10 | 1,250 | 1,259 | 1,238 | 1,241 | -11 | -0.9% | 1,800 |
| 2024/07/09 | 1,257 | 1,259 | 1,240 | 1,252 | -5 | -0.4% | 2,300 |
| 2024/07/08 | 1,243 | 1,257 | 1,239 | 1,257 | +16 | +1.3% | 3,700 |
| 2024/07/05 | 1,257 | 1,257 | 1,241 | 1,241 | -4 | -0.3% | 11,600 |
| 2024/07/04 | 1,245 | 1,251 | 1,240 | 1,245 | -3 | -0.2% | 5,000 |
| 2024/07/03 | 1,234 | 1,249 | 1,225 | 1,248 | +17 | +1.4% | 9,400 |
| 2024/07/02 | 1,217 | 1,242 | 1,216 | 1,231 | -12 | -1% | 6,600 |
| 2024/07/01 | 1,225 | 1,243 | 1,225 | 1,243 | +12 | +1% | 10,000 |
| 2024/06/28 | 1,206 | 1,233 | 1,206 | 1,231 | +11 | +0.9% | 7,500 |
| 2024/06/27 | 1,217 | 1,220 | 1,208 | 1,220 | +3 | +0.2% | 6,600 |
| 2024/06/26 | 1,215 | 1,217 | 1,196 | 1,217 | +2 | +0.2% | 5,400 |
| 2024/06/25 | 1,216 | 1,216 | 1,202 | 1,215 | +5 | +0.4% | 4,800 |
| 2024/06/24 | 1,200 | 1,216 | 1,193 | 1,210 | -5 | -0.4% | 6,400 |
| 2024/06/21 | 1,217 | 1,217 | 1,155 | 1,215 | -2 | -0.2% | 13,800 |
| 2024/06/20 | 1,200 | 1,221 | 1,192 | 1,217 | +3 | +0.2% | 8,800 |
| 2024/06/19 | 1,220 | 1,220 | 1,197 | 1,214 | +10 | +0.8% | 7,300 |
| 2024/06/18 | 1,198 | 1,220 | 1,188 | 1,204 | +4 | +0.3% | 5,500 |
| 2024/06/17 | 1,185 | 1,206 | 1,177 | 1,200 | -10 | -0.8% | 10,600 |
| 2024/06/14 | 1,198 | 1,224 | 1,195 | 1,210 | -1 | -0.1% | 6,300 |
| 2024/06/13 | 1,199 | 1,229 | 1,192 | 1,211 | +9 | +0.7% | 7,000 |
| 2024/06/12 | 1,196 | 1,208 | 1,190 | 1,202 | +6 | +0.5% | 5,200 |
| 2024/06/11 | 1,188 | 1,197 | 1,181 | 1,196 | +16 | +1.4% | 5,900 |
| 2024/06/10 | 1,144 | 1,184 | 1,144 | 1,180 | +37 | +3.2% | 6,800 |
| 2024/06/07 | 1,142 | 1,149 | 1,141 | 1,143 | +3 | +0.3% | 2,200 |
| 2024/06/06 | 1,138 | 1,148 | 1,130 | 1,140 | +2 | +0.2% | 3,800 |
| 2024/06/05 | 1,137 | 1,146 | 1,128 | 1,138 | -12 | -1% | 9,300 |
| 2024/06/04 | 1,142 | 1,161 | 1,142 | 1,150 | -4 | -0.3% | 7,000 |
| 2024/06/03 | 1,158 | 1,178 | 1,151 | 1,154 | -9 | -0.8% | 5,000 |
251～
300
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 | 120,300円 | -3.0% | -23.3% | 4.16% | 10.78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 | 485,000円 | -0.3% | -8.8% | 3.71% | 9.14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 | 62,800円 | -4.3% | -13.2% | 3.18% | 14.25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 | 117,400円 | +10.1% | +6.1% | 4.68% | 13.99倍 | 0.60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 | 158,100円 | +14.8% | +5.0% | 2.21% | 11.80倍 | 1.11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
