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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,113 | 1,132 | 1,105 | 1,131 | +22 | +2% | 8,500 |
| 2024/03/18 | 1,120 | 1,141 | 1,107 | 1,109 | -17 | -1.5% | 22,100 |
| 2024/03/15 | 1,144 | 1,149 | 1,113 | 1,126 | -14 | -1.2% | 7,500 |
| 2024/03/14 | 1,134 | 1,154 | 1,118 | 1,140 | +12 | +1.1% | 12,400 |
| 2024/03/13 | 1,150 | 1,154 | 1,117 | 1,128 | -12 | -1.1% | 23,600 |
| 2024/03/12 | 1,105 | 1,142 | 1,100 | 1,140 | +33 | +3% | 29,700 |
| 2024/03/11 | 1,098 | 1,109 | 1,093 | 1,107 | -2 | -0.2% | 11,100 |
| 2024/03/08 | 1,103 | 1,110 | 1,091 | 1,109 | +5 | +0.5% | 17,700 |
| 2024/03/07 | 1,116 | 1,116 | 1,094 | 1,104 | -7 | -0.6% | 30,000 |
| 2024/03/06 | 1,111 | 1,119 | 1,101 | 1,111 | ±0 | ±0% | 7,900 |
| 2024/03/05 | 1,086 | 1,119 | 1,085 | 1,111 | +19 | +1.7% | 16,400 |
| 2024/03/04 | 1,124 | 1,124 | 1,085 | 1,092 | -37 | -3.3% | 20,300 |
| 2024/03/01 | 1,146 | 1,146 | 1,115 | 1,129 | -8 | -0.7% | 18,000 |
| 2024/02/29 | 1,121 | 1,141 | 1,089 | 1,137 | -4 | -0.4% | 25,900 |
| 2024/02/28 | 1,200 | 1,201 | 1,124 | 1,141 | +49 | +4.5% | 45,200 |
| 2024/02/27 | 1,111 | 1,166 | 1,080 | 1,092 | +62 | +6% | 104,900 |
| 2024/02/26 | 1,023 | 1,045 | 1,021 | 1,030 | +15 | +1.5% | 35,600 |
| 2024/02/22 | 1,021 | 1,022 | 1,012 | 1,015 | -1 | -0.1% | 10,000 |
| 2024/02/21 | 1,007 | 1,018 | 1,003 | 1,016 | -1 | -0.1% | 10,400 |
| 2024/02/20 | 1,016 | 1,022 | 1,011 | 1,017 | +4 | +0.4% | 1,700 |
| 2024/02/19 | 1,011 | 1,014 | 1,000 | 1,013 | +7 | +0.7% | 7,300 |
| 2024/02/16 | 1,001 | 1,014 | 1,000 | 1,006 | +5 | +0.5% | 11,600 |
| 2024/02/15 | 1,006 | 1,006 | 994 | 1,001 | -5 | -0.5% | 4,100 |
| 2024/02/14 | 998 | 1,008 | 993 | 1,006 | +8 | +0.8% | 8,200 |
| 2024/02/13 | 996 | 1,010 | 996 | 998 | +2 | +0.2% | 20,100 |
| 2024/02/09 | 1,027 | 1,027 | 990 | 996 | -31 | -3% | 50,400 |
| 2024/02/08 | 1,039 | 1,042 | 1,017 | 1,027 | -16 | -1.5% | 21,300 |
| 2024/02/07 | 1,027 | 1,050 | 1,025 | 1,043 | +19 | +1.9% | 51,700 |
| 2024/02/06 | 1,016 | 1,028 | 1,016 | 1,024 | +1 | +0.1% | 10,500 |
| 2024/02/05 | 1,029 | 1,029 | 1,016 | 1,023 | +5 | +0.5% | 14,500 |
| 2024/02/02 | 1,032 | 1,034 | 1,016 | 1,018 | -12 | -1.2% | 18,700 |
| 2024/02/01 | 1,036 | 1,045 | 1,012 | 1,030 | +3 | +0.3% | 94,200 |
| 2024/01/31 | 1,005 | 1,045 | 994 | 1,027 | +33 | +3.3% | 37,800 |
| 2024/01/30 | 999 | 1,005 | 977 | 994 | -11 | -1.1% | 6,700 |
| 2024/01/29 | 986 | 1,008 | 975 | 1,005 | +22 | +2.2% | 30,600 |
| 2024/01/26 | 995 | 995 | 960 | 983 | ±0 | ±0% | 16,300 |
| 2024/01/25 | 971 | 990 | 963 | 983 | +5 | +0.5% | 9,700 |
| 2024/01/24 | 1,000 | 1,000 | 961 | 978 | -20 | -2% | 12,300 |
| 2024/01/23 | 984 | 1,000 | 978 | 998 | +28 | +2.9% | 21,500 |
| 2024/01/22 | 965 | 976 | 962 | 970 | +2 | +0.2% | 9,500 |
| 2024/01/19 | 973 | 983 | 952 | 968 | -5 | -0.5% | 8,500 |
| 2024/01/18 | 968 | 973 | 949 | 973 | +2 | +0.2% | 6,600 |
| 2024/01/17 | 954 | 993 | 941 | 971 | +17 | +1.8% | 31,700 |
| 2024/01/16 | 925 | 957 | 925 | 954 | +29 | +3.1% | 22,600 |
| 2024/01/15 | 918 | 928 | 917 | 925 | +7 | +0.8% | 11,800 |
| 2024/01/12 | 923 | 947 | 908 | 918 | -13 | -1.4% | 14,700 |
| 2024/01/11 | 909 | 932 | 909 | 931 | +21 | +2.3% | 19,600 |
| 2024/01/10 | 900 | 910 | 900 | 910 | +4 | +0.4% | 2,800 |
| 2024/01/09 | 891 | 906 | 891 | 906 | +15 | +1.7% | 5,800 |
| 2024/01/05 | 876 | 891 | 872 | 891 | +17 | +1.9% | 3,700 |
351～
400
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
