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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/31 | 1,159 | 1,187 | 1,158 | 1,163 | +2 | +0.2% | 13,100 |
| 2024/05/30 | 1,136 | 1,163 | 1,136 | 1,161 | +10 | +0.9% | 5,700 |
| 2024/05/29 | 1,141 | 1,163 | 1,138 | 1,151 | -1 | -0.1% | 4,400 |
| 2024/05/28 | 1,156 | 1,166 | 1,150 | 1,152 | ±0 | ±0% | 4,300 |
| 2024/05/27 | 1,144 | 1,170 | 1,142 | 1,152 | +19 | +1.7% | 9,000 |
| 2024/05/24 | 1,144 | 1,144 | 1,130 | 1,133 | -13 | -1.1% | 8,700 |
| 2024/05/23 | 1,141 | 1,146 | 1,116 | 1,146 | +8 | +0.7% | 6,800 |
| 2024/05/22 | 1,130 | 1,139 | 1,125 | 1,138 | +8 | +0.7% | 4,800 |
| 2024/05/21 | 1,124 | 1,139 | 1,120 | 1,130 | +1 | +0.1% | 5,500 |
| 2024/05/20 | 1,121 | 1,136 | 1,111 | 1,129 | +8 | +0.7% | 5,300 |
| 2024/05/17 | 1,109 | 1,125 | 1,109 | 1,121 | +4 | +0.4% | 2,100 |
| 2024/05/16 | 1,103 | 1,125 | 1,099 | 1,117 | +11 | +1% | 10,300 |
| 2024/05/15 | 1,155 | 1,158 | 1,103 | 1,106 | -49 | -4.2% | 19,500 |
| 2024/05/14 | 1,146 | 1,155 | 1,137 | 1,155 | +5 | +0.4% | 18,000 |
| 2024/05/13 | 1,184 | 1,184 | 1,128 | 1,150 | -23 | -2% | 23,200 |
| 2024/05/10 | 1,217 | 1,217 | 1,173 | 1,173 | -49 | -4% | 15,300 |
| 2024/05/09 | 1,192 | 1,226 | 1,192 | 1,222 | +32 | +2.7% | 19,800 |
| 2024/05/08 | 1,190 | 1,199 | 1,186 | 1,190 | -4 | -0.3% | 8,200 |
| 2024/05/07 | 1,193 | 1,198 | 1,181 | 1,194 | +4 | +0.3% | 13,300 |
| 2024/05/02 | 1,184 | 1,197 | 1,183 | 1,190 | +6 | +0.5% | 11,900 |
| 2024/05/01 | 1,189 | 1,197 | 1,181 | 1,184 | -6 | -0.5% | 18,400 |
| 2024/04/30 | 1,173 | 1,194 | 1,156 | 1,190 | +1 | +0.1% | 46,500 |
| 2024/04/26 | 1,186 | 1,217 | 1,169 | 1,189 | -1 | -0.1% | 67,300 |
| 2024/04/25 | 1,190 | 1,231 | 1,147 | 1,190 | -132 | -10% | 164,300 |
| 2024/04/24 | 1,255 | 1,333 | 1,255 | 1,322 | +83 | +6.7% | 171,100 |
| 2024/04/23 | 1,218 | 1,250 | 1,199 | 1,239 | +30 | +2.5% | 60,400 |
| 2024/04/22 | 1,208 | 1,230 | 1,195 | 1,209 | +15 | +1.3% | 65,000 |
| 2024/04/19 | 1,240 | 1,270 | 1,155 | 1,194 | -39 | -3.2% | 81,900 |
| 2024/04/18 | 1,211 | 1,234 | 1,198 | 1,233 | +26 | +2.2% | 55,400 |
| 2024/04/17 | 1,210 | 1,211 | 1,191 | 1,207 | +12 | +1% | 21,900 |
| 2024/04/16 | 1,194 | 1,205 | 1,184 | 1,195 | +1 | +0.1% | 16,000 |
| 2024/04/15 | 1,180 | 1,195 | 1,171 | 1,194 | +13 | +1.1% | 16,100 |
101～
150
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
