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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 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 |
| 2025/01/24 | 1,030 | 1,035 | 1,025 | 1,034 | -1 | -0.1% | 3,100 |
| 2025/01/23 | 1,025 | 1,035 | 1,023 | 1,035 | +10 | +1% | 2,100 |
| 2025/01/22 | 1,023 | 1,030 | 1,018 | 1,025 | +2 | +0.2% | 4,300 |
| 2025/01/21 | 1,025 | 1,025 | 1,021 | 1,023 | -2 | -0.2% | 700 |
| 2025/01/20 | 1,016 | 1,044 | 1,013 | 1,025 | +8 | +0.8% | 2,600 |
| 2025/01/17 | 1,002 | 1,017 | 1,002 | 1,017 | +11 | +1.1% | 1,700 |
| 2025/01/16 | 1,004 | 1,019 | 1,003 | 1,006 | -4 | -0.4% | 3,300 |
| 2025/01/15 | 1,010 | 1,015 | 1,009 | 1,010 | +2 | +0.2% | 1,300 |
| 2025/01/14 | 1,014 | 1,014 | 1,002 | 1,008 | -11 | -1.1% | 4,500 |
| 2025/01/10 | 1,034 | 1,034 | 1,017 | 1,019 | -16 | -1.5% | 10,500 |
| 2025/01/09 | 1,050 | 1,050 | 1,035 | 1,035 | -12 | -1.1% | 3,200 |
| 2025/01/08 | 1,067 | 1,067 | 1,047 | 1,047 | -15 | -1.4% | 4,200 |
| 2025/01/07 | 1,074 | 1,074 | 1,060 | 1,062 | +3 | +0.3% | 2,100 |
| 2025/01/06 | 1,063 | 1,067 | 1,051 | 1,059 | -3 | -0.3% | 4,400 |
| 2024/12/30 | 1,058 | 1,062 | 1,039 | 1,062 | +8 | +0.8% | 2,100 |
| 2024/12/27 | 1,038 | 1,055 | 1,030 | 1,054 | +12 | +1.2% | 6,600 |
| 2024/12/26 | 1,034 | 1,042 | 1,013 | 1,042 | ±0 | ±0% | 21,400 |
| 2024/12/25 | 1,059 | 1,059 | 1,031 | 1,042 | -14 | -1.3% | 5,100 |
| 2024/12/24 | 1,058 | 1,058 | 1,033 | 1,056 | ±0 | ±0% | 3,600 |
| 2024/12/23 | 1,037 | 1,056 | 1,016 | 1,056 | +19 | +1.8% | 10,100 |
| 2024/12/20 | 1,036 | 1,037 | 1,020 | 1,037 | -2 | -0.2% | 4,600 |
| 2024/12/19 | 1,013 | 1,039 | 1,010 | 1,039 | -4 | -0.4% | 4,900 |
| 2024/12/18 | 1,030 | 1,043 | 1,030 | 1,043 | -2 | -0.2% | 2,600 |
| 2024/12/17 | 1,015 | 1,060 | 1,009 | 1,045 | +34 | +3.4% | 9,200 |
| 2024/12/16 | 1,012 | 1,030 | 1,011 | 1,011 | -20 | -1.9% | 3,400 |
| 2024/12/13 | 1,008 | 1,039 | 1,008 | 1,031 | +11 | +1.1% | 4,500 |
| 2024/12/12 | 1,041 | 1,041 | 1,011 | 1,020 | -20 | -1.9% | 10,900 |
| 2024/12/11 | 1,041 | 1,087 | 1,040 | 1,040 | ±0 | ±0% | 2,900 |
| 2024/12/10 | 1,079 | 1,079 | 1,040 | 1,040 | -22 | -2.1% | 5,700 |
| 2024/12/09 | 1,072 | 1,081 | 1,062 | 1,062 | -23 | -2.1% | 1,800 |
| 2024/12/06 | 1,088 | 1,098 | 1,064 | 1,085 | -7 | -0.6% | 7,100 |
| 2024/12/05 | 1,105 | 1,105 | 1,089 | 1,092 | -16 | -1.4% | 1,700 |
| 2024/12/04 | 1,108 | 1,110 | 1,090 | 1,108 | -12 | -1.1% | 3,900 |
| 2024/12/03 | 1,111 | 1,120 | 1,086 | 1,120 | ±0 | ±0% | 5,100 |
| 2024/12/02 | 1,136 | 1,155 | 1,093 | 1,120 | +44 | +4.1% | 16,100 |
| 2024/11/29 | 1,060 | 1,083 | 1,057 | 1,076 | +20 | +1.9% | 5,100 |
| 2024/11/28 | 1,042 | 1,056 | 1,032 | 1,056 | +17 | +1.6% | 3,200 |
| 2024/11/27 | 1,032 | 1,048 | 1,032 | 1,039 | +2 | +0.2% | 3,800 |
101～
150
件表示中 / 3738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 | 100,400円 | -3.0% | -23.3% | 4.98% | 8.99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 |
| 日樹工 | 85,000円 | -6.9% | +162.4% | 4.35% | 29.73倍 | 0.39倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 日進工具 | 74,100円 | +2.6% | -1.6% | 4.05% | 15.39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 | 163,400円 | +11.7% | -4.2% | 0.92% | 44.07倍 | 2.37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 | 202,300円 | +7.7% | -16.3% | 5.19% | 19.18倍 | 0.57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
