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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,015 | 1,015 | 986 | 986 | -30 | -3% | 4,400 |
| 2024/09/05 | 1,040 | 1,040 | 1,014 | 1,016 | -29 | -2.8% | 4,900 |
| 2024/09/04 | 1,065 | 1,065 | 1,014 | 1,045 | -35 | -3.2% | 4,200 |
| 2024/09/03 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 800 |
| 2024/09/02 | 1,077 | 1,080 | 1,066 | 1,070 | -6 | -0.6% | 1,100 |
| 2024/08/30 | 1,099 | 1,099 | 1,070 | 1,076 | +7 | +0.7% | 5,200 |
| 2024/08/29 | 1,063 | 1,084 | 1,057 | 1,069 | +12 | +1.1% | 1,600 |
| 2024/08/28 | 1,019 | 1,063 | 1,019 | 1,057 | +38 | +3.7% | 7,600 |
| 2024/08/27 | 993 | 1,030 | 990 | 1,019 | +26 | +2.6% | 9,000 |
| 2024/08/26 | 991 | 993 | 983 | 993 | +7 | +0.7% | 7,800 |
| 2024/08/23 | 967 | 988 | 962 | 986 | +21 | +2.2% | 4,100 |
| 2024/08/22 | 976 | 980 | 939 | 965 | -23 | -2.3% | 12,200 |
| 2024/08/21 | 966 | 988 | 959 | 988 | +20 | +2.1% | 2,000 |
| 2024/08/20 | 975 | 978 | 966 | 968 | -4 | -0.4% | 4,600 |
| 2024/08/19 | 992 | 998 | 962 | 972 | -28 | -2.8% | 7,900 |
| 2024/08/16 | 999 | 1,008 | 986 | 1,000 | +7 | +0.7% | 13,800 |
| 2024/08/15 | 1,011 | 1,024 | 988 | 993 | -35 | -3.4% | 4,300 |
| 2024/08/14 | 992 | 1,030 | 991 | 1,028 | +41 | +4.2% | 4,700 |
| 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 |
51～
100
件表示中 / 3585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 | 101,800円 | +5.4% | +1.4% | 3.93% | 8.00倍 | 0.54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 |
| 日進工具 | 76,900円 | +4.3% | -8.8% | 3.90% | 16.09倍 | 1.07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 |
| ワイエイシイＨＤ | 190,700円 | +4.4% | +1.3% | 3.93% | 11.71倍 | 1.05倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
| ＡＣＳＬ | 122,100円 | +223.7% | - | 0.00% | - | 12.66倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| マミヤＯＰ | 170,300円 | +9.5% | -12.5% | 4.40% | 5.33倍 | 0.73倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
