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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,003 | 1,005 | 1,001 | 1,002 | -1 | -0.1% | 2,200 |
| 2025/07/07 | 1,007 | 1,007 | 1,001 | 1,003 | -4 | -0.4% | 3,500 |
| 2025/07/04 | 1,004 | 1,009 | 1,004 | 1,007 | +2 | +0.2% | 1,600 |
| 2025/07/03 | 1,003 | 1,009 | 1,002 | 1,005 | -3 | -0.3% | 7,200 |
| 2025/07/02 | 1,003 | 1,008 | 1,003 | 1,008 | +1 | +0.1% | 4,300 |
| 2025/07/01 | 1,019 | 1,019 | 1,005 | 1,007 | +3 | +0.3% | 15,600 |
| 2025/06/30 | 1,001 | 1,004 | 1,000 | 1,004 | +4 | +0.4% | 14,300 |
| 2025/06/27 | 999 | 1,000 | 997 | 1,000 | +6 | +0.6% | 2,200 |
| 2025/06/26 | 996 | 1,000 | 993 | 994 | -1 | -0.1% | 9,300 |
| 2025/06/25 | 997 | 998 | 994 | 995 | -4 | -0.4% | 5,100 |
| 2025/06/24 | 993 | 999 | 993 | 999 | +7 | +0.7% | 9,900 |
| 2025/06/23 | 1,000 | 1,001 | 985 | 992 | -8 | -0.8% | 7,800 |
| 2025/06/20 | 1,003 | 1,003 | 1,000 | 1,000 | +1 | +0.1% | 2,500 |
| 2025/06/19 | 999 | 1,005 | 998 | 999 | -2 | -0.2% | 7,400 |
| 2025/06/18 | 1,000 | 1,005 | 999 | 1,001 | -20 | -2% | 44,200 |
| 2025/06/17 | 1,022 | 1,024 | 1,018 | 1,021 | -3 | -0.3% | 4,000 |
| 2025/06/16 | 1,018 | 1,024 | 1,016 | 1,024 | +6 | +0.6% | 5,000 |
| 2025/06/13 | 1,037 | 1,037 | 1,018 | 1,018 | -21 | -2% | 6,000 |
| 2025/06/12 | 1,036 | 1,048 | 1,029 | 1,039 | +1 | +0.1% | 11,300 |
| 2025/06/11 | 1,036 | 1,050 | 1,030 | 1,038 | +10 | +1% | 8,400 |
| 2025/06/10 | 1,030 | 1,036 | 1,028 | 1,028 | -1 | -0.1% | 3,100 |
| 2025/06/09 | 1,031 | 1,040 | 1,029 | 1,029 | -1 | -0.1% | 1,700 |
| 2025/06/06 | 1,030 | 1,042 | 1,027 | 1,030 | ±0 | ±0% | 5,300 |
| 2025/06/05 | 1,040 | 1,040 | 1,030 | 1,030 | -11 | -1.1% | 2,500 |
| 2025/06/04 | 1,045 | 1,045 | 1,040 | 1,041 | -3 | -0.3% | 2,600 |
| 2025/06/03 | 1,039 | 1,044 | 1,037 | 1,044 | +6 | +0.6% | 2,800 |
| 2025/06/02 | 1,043 | 1,046 | 1,038 | 1,038 | -13 | -1.2% | 5,500 |
| 2025/05/30 | 1,053 | 1,053 | 1,043 | 1,051 | -4 | -0.4% | 2,100 |
| 2025/05/29 | 1,038 | 1,055 | 1,038 | 1,055 | +13 | +1.2% | 3,400 |
| 2025/05/28 | 1,040 | 1,043 | 1,032 | 1,042 | +2 | +0.2% | 4,400 |
| 2025/05/27 | 1,037 | 1,041 | 1,029 | 1,040 | +7 | +0.7% | 12,800 |
| 2025/05/26 | 1,038 | 1,038 | 1,032 | 1,033 | -6 | -0.6% | 5,600 |
| 2025/05/23 | 1,038 | 1,039 | 1,031 | 1,039 | ±0 | ±0% | 3,100 |
| 2025/05/22 | 1,046 | 1,053 | 1,039 | 1,039 | -1 | -0.1% | 2,600 |
| 2025/05/21 | 1,045 | 1,046 | 1,040 | 1,040 | -9 | -0.9% | 1,500 |
| 2025/05/20 | 1,053 | 1,053 | 1,044 | 1,049 | -7 | -0.7% | 1,200 |
| 2025/05/19 | 1,046 | 1,056 | 1,039 | 1,056 | +10 | +1% | 7,400 |
| 2025/05/16 | 1,038 | 1,047 | 1,030 | 1,046 | +16 | +1.6% | 6,600 |
| 2025/05/15 | 1,029 | 1,054 | 1,018 | 1,030 | -29 | -2.7% | 10,800 |
| 2025/05/14 | 1,077 | 1,077 | 1,050 | 1,059 | -13 | -1.2% | 3,400 |
| 2025/05/13 | 1,080 | 1,083 | 1,067 | 1,072 | +5 | +0.5% | 8,800 |
| 2025/05/12 | 1,120 | 1,149 | 1,013 | 1,067 | -61 | -5.4% | 104,000 |
| 2025/05/09 | 1,110 | 1,128 | 1,090 | 1,128 | +22 | +2% | 9,500 |
| 2025/05/08 | 1,096 | 1,109 | 1,090 | 1,106 | +16 | +1.5% | 11,600 |
| 2025/05/07 | 1,076 | 1,090 | 1,074 | 1,090 | +12 | +1.1% | 17,900 |
| 2025/05/02 | 1,065 | 1,078 | 1,057 | 1,078 | +19 | +1.8% | 7,300 |
| 2025/05/01 | 1,062 | 1,065 | 1,053 | 1,059 | -2 | -0.2% | 7,000 |
| 2025/04/30 | 1,063 | 1,063 | 1,051 | 1,061 | -1 | -0.1% | 8,600 |
| 2025/04/28 | 1,029 | 1,062 | 1,005 | 1,062 | +47 | +4.6% | 43,700 |
| 2025/04/25 | 1,064 | 1,075 | 1,000 | 1,015 | -50 | -4.7% | 57,600 |
1～
50
件表示中 / 3737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 | 100,200円 | -3.0% | -23.3% | 4.99% | 8.97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 |
| 木村化 | 90,400円 | -3.5% | -15.7% | 4.54% | 9.84倍 | 0.94倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 日進工具 | 73,600円 | +2.6% | -1.6% | 4.08% | 15.28倍 | 1.01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 |
| 放電精密 | 165,800円 | +11.7% | -4.2% | 0.90% | 44.71倍 | 2.41倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 酒井重 | 198,200円 | +7.7% | -16.3% | 5.30% | 18.79倍 | 0.56倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
