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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 971 | 975 | 947 | 947 | -54 | -5.4% | 6,100 |
| 2025/04/08 | 983 | 1,020 | 974 | 1,001 | +65 | +6.9% | 23,400 |
| 2025/04/07 | 981 | 981 | 925 | 936 | -75 | -7.4% | 34,900 |
| 2025/04/04 | 1,095 | 1,136 | 1,003 | 1,011 | -100 | -9% | 24,900 |
| 2025/04/03 | 1,091 | 1,137 | 1,088 | 1,111 | -37 | -3.2% | 23,200 |
| 2025/04/02 | 1,143 | 1,160 | 1,143 | 1,148 | +5 | +0.4% | 4,100 |
| 2025/04/01 | 1,165 | 1,165 | 1,143 | 1,143 | -22 | -1.9% | 3,600 |
| 2025/03/31 | 1,157 | 1,172 | 1,135 | 1,165 | -13 | -1.1% | 11,700 |
| 2025/03/28 | 1,164 | 1,197 | 1,161 | 1,178 | -32 | -2.6% | 22,300 |
| 2025/03/27 | 1,197 | 1,210 | 1,186 | 1,210 | +5 | +0.4% | 12,200 |
| 2025/03/26 | 1,189 | 1,212 | 1,185 | 1,205 | +18 | +1.5% | 25,000 |
| 2025/03/25 | 1,189 | 1,189 | 1,164 | 1,187 | +2 | +0.2% | 15,000 |
| 2025/03/24 | 1,189 | 1,189 | 1,179 | 1,185 | +8 | +0.7% | 13,000 |
| 2025/03/21 | 1,163 | 1,177 | 1,162 | 1,177 | +11 | +0.9% | 2,300 |
| 2025/03/19 | 1,161 | 1,168 | 1,156 | 1,166 | +5 | +0.4% | 5,900 |
| 2025/03/18 | 1,157 | 1,168 | 1,157 | 1,161 | +3 | +0.3% | 8,700 |
| 2025/03/17 | 1,154 | 1,166 | 1,154 | 1,158 | +4 | +0.3% | 8,100 |
| 2025/03/14 | 1,160 | 1,161 | 1,151 | 1,154 | +4 | +0.3% | 1,700 |
| 2025/03/13 | 1,145 | 1,150 | 1,139 | 1,150 | +10 | +0.9% | 3,900 |
| 2025/03/12 | 1,130 | 1,142 | 1,123 | 1,140 | +1 | +0.1% | 11,700 |
| 2025/03/11 | 1,149 | 1,149 | 1,131 | 1,139 | -13 | -1.1% | 6,700 |
| 2025/03/10 | 1,160 | 1,169 | 1,152 | 1,152 | +4 | +0.3% | 4,400 |
| 2025/03/07 | 1,151 | 1,157 | 1,146 | 1,148 | -6 | -0.5% | 3,300 |
| 2025/03/06 | 1,158 | 1,167 | 1,153 | 1,154 | -4 | -0.3% | 8,400 |
| 2025/03/05 | 1,154 | 1,172 | 1,150 | 1,158 | -2 | -0.2% | 18,000 |
| 2025/03/04 | 1,154 | 1,160 | 1,149 | 1,160 | ±0 | ±0% | 3,700 |
| 2025/03/03 | 1,154 | 1,160 | 1,153 | 1,160 | +5 | +0.4% | 1,600 |
| 2025/02/28 | 1,157 | 1,157 | 1,146 | 1,155 | -3 | -0.3% | 8,200 |
| 2025/02/27 | 1,150 | 1,176 | 1,150 | 1,158 | +8 | +0.7% | 16,900 |
| 2025/02/26 | 1,154 | 1,155 | 1,140 | 1,150 | +1 | +0.1% | 22,200 |
| 2025/02/25 | 1,150 | 1,162 | 1,144 | 1,149 | -7 | -0.6% | 23,100 |
| 2025/02/21 | 1,155 | 1,167 | 1,155 | 1,156 | +1 | +0.1% | 11,000 |
| 2025/02/20 | 1,158 | 1,169 | 1,154 | 1,155 | +2 | +0.2% | 19,800 |
| 2025/02/19 | 1,184 | 1,187 | 1,153 | 1,153 | -42 | -3.5% | 33,200 |
| 2025/02/18 | 1,185 | 1,202 | 1,182 | 1,195 | +8 | +0.7% | 11,000 |
| 2025/02/17 | 1,171 | 1,200 | 1,171 | 1,187 | +16 | +1.4% | 19,300 |
| 2025/02/14 | 1,179 | 1,180 | 1,165 | 1,171 | -3 | -0.3% | 10,500 |
| 2025/02/13 | 1,187 | 1,192 | 1,160 | 1,174 | -13 | -1.1% | 25,100 |
| 2025/02/12 | 1,169 | 1,187 | 1,166 | 1,187 | +22 | +1.9% | 16,700 |
| 2025/02/10 | 1,140 | 1,170 | 1,122 | 1,165 | +23 | +2% | 29,400 |
| 2025/02/07 | 1,120 | 1,142 | 1,115 | 1,142 | +24 | +2.1% | 26,200 |
| 2025/02/06 | 1,115 | 1,124 | 1,110 | 1,118 | -1 | -0.1% | 15,000 |
| 2025/02/05 | 1,106 | 1,120 | 1,106 | 1,119 | +10 | +0.9% | 20,100 |
| 2025/02/04 | 1,101 | 1,111 | 1,101 | 1,109 | +6 | +0.5% | 6,100 |
| 2025/02/03 | 1,105 | 1,113 | 1,096 | 1,103 | ±0 | ±0% | 14,400 |
| 2025/01/31 | 1,106 | 1,119 | 1,100 | 1,103 | -9 | -0.8% | 36,000 |
| 2025/01/30 | 1,120 | 1,124 | 1,105 | 1,112 | -28 | -2.5% | 59,400 |
| 2025/01/29 | 1,062 | 1,153 | 1,060 | 1,140 | +108 | +10.5% | 114,000 |
| 2025/01/28 | 1,029 | 1,040 | 1,028 | 1,032 | -1 | -0.1% | 7,700 |
| 2025/01/27 | 1,040 | 1,042 | 1,031 | 1,033 | -1 | -0.1% | 5,700 |
1～
50
件表示中 / 3676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 | 94,700円 | +5.4% | +1.4% | 5.39% | 7.44倍 | 0.50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 |
| ジャノメ | 103,300円 | +9.7% | +36.1% | 3.87% | 12.31倍 | 0.54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 |
| テクノスマート | 140,100円 | +12.8% | +17.9% | 6.14% | 7.67倍 | 0.87倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| サムコ | 206,500円 | +15.8% | +7.3% | 2.18% | 10.84倍 | 1.32倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 日進工具 | 65,600円 | +4.3% | -8.8% | 4.57% | 13.74倍 | 0.91倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
市場注目の銘柄
チャート関連のコラム
