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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 1,040 | 1,041 | 1,025 | 1,037 | -3 | -0.3% | 3,700 |
| 2024/11/25 | 1,038 | 1,060 | 1,036 | 1,040 | +2 | +0.2% | 3,700 |
| 2024/11/22 | 1,045 | 1,078 | 1,026 | 1,038 | +20 | +2% | 2,100 |
| 2024/11/21 | 1,040 | 1,054 | 1,007 | 1,018 | -22 | -2.1% | 2,400 |
| 2024/11/20 | 1,044 | 1,056 | 1,040 | 1,040 | -8 | -0.8% | 1,100 |
| 2024/11/19 | 1,043 | 1,055 | 1,042 | 1,048 | +6 | +0.6% | 2,700 |
| 2024/11/18 | 1,071 | 1,071 | 1,040 | 1,042 | -43 | -4% | 4,700 |
| 2024/11/15 | 1,092 | 1,097 | 1,071 | 1,085 | -2 | -0.2% | 5,100 |
| 2024/11/14 | 1,082 | 1,087 | 1,047 | 1,087 | +1 | +0.1% | 14,500 |
| 2024/11/13 | 995 | 1,090 | 995 | 1,086 | +106 | +10.8% | 40,100 |
| 2024/11/12 | 979 | 983 | 969 | 980 | +10 | +1% | 2,700 |
| 2024/11/11 | 978 | 984 | 969 | 970 | -5 | -0.5% | 4,600 |
| 2024/11/08 | 979 | 985 | 972 | 975 | -4 | -0.4% | 4,600 |
| 2024/11/07 | 980 | 982 | 972 | 979 | -1 | -0.1% | 1,100 |
| 2024/11/06 | 971 | 983 | 970 | 980 | +8 | +0.8% | 4,100 |
| 2024/11/05 | 982 | 982 | 966 | 972 | -4 | -0.4% | 2,100 |
| 2024/11/01 | 987 | 1,000 | 976 | 976 | +19 | +2% | 9,600 |
| 2024/10/31 | 979 | 979 | 942 | 957 | -1 | -0.1% | 7,000 |
| 2024/10/30 | 953 | 969 | 953 | 958 | +5 | +0.5% | 800 |
| 2024/10/29 | 944 | 960 | 944 | 953 | +10 | +1.1% | 1,200 |
| 2024/10/28 | 941 | 956 | 938 | 943 | +12 | +1.3% | 4,600 |
| 2024/10/25 | 950 | 951 | 931 | 931 | -19 | -2% | 5,100 |
| 2024/10/24 | 952 | 953 | 946 | 950 | -9 | -0.9% | 2,600 |
| 2024/10/23 | 971 | 974 | 956 | 959 | -16 | -1.6% | 2,400 |
| 2024/10/22 | 977 | 983 | 968 | 975 | -9 | -0.9% | 1,200 |
| 2024/10/21 | 972 | 985 | 972 | 984 | +6 | +0.6% | 1,700 |
| 2024/10/18 | 983 | 985 | 960 | 978 | -5 | -0.5% | 3,200 |
| 2024/10/17 | 990 | 990 | 958 | 983 | -7 | -0.7% | 4,000 |
| 2024/10/16 | 982 | 995 | 976 | 990 | +8 | +0.8% | 2,600 |
| 2024/10/15 | 968 | 995 | 961 | 982 | +29 | +3% | 7,000 |
| 2024/10/11 | 973 | 984 | 953 | 953 | -20 | -2.1% | 5,200 |
| 2024/10/10 | 950 | 992 | 939 | 973 | +26 | +2.7% | 7,700 |
| 2024/10/09 | 948 | 957 | 943 | 947 | -1 | -0.1% | 1,100 |
| 2024/10/08 | 951 | 960 | 935 | 948 | -8 | -0.8% | 6,700 |
| 2024/10/07 | 941 | 960 | 941 | 956 | +22 | +2.4% | 6,200 |
| 2024/10/04 | 937 | 942 | 934 | 934 | -1 | -0.1% | 3,600 |
| 2024/10/03 | 950 | 950 | 935 | 935 | +1 | +0.1% | 2,500 |
| 2024/10/02 | 948 | 949 | 934 | 934 | -14 | -1.5% | 1,900 |
| 2024/10/01 | 939 | 949 | 939 | 948 | +9 | +1% | 3,600 |
| 2024/09/30 | 947 | 954 | 900 | 939 | -31 | -3.2% | 22,500 |
| 2024/09/27 | 975 | 989 | 958 | 970 | -5 | -0.5% | 10,200 |
| 2024/09/26 | 975 | 980 | 970 | 975 | +13 | +1.4% | 7,400 |
| 2024/09/25 | 950 | 975 | 947 | 962 | +15 | +1.6% | 6,800 |
| 2024/09/24 | 962 | 963 | 945 | 947 | -2 | -0.2% | 8,700 |
| 2024/09/20 | 950 | 953 | 948 | 949 | +3 | +0.3% | 3,500 |
| 2024/09/19 | 935 | 947 | 933 | 946 | +11 | +1.2% | 6,800 |
| 2024/09/18 | 935 | 942 | 926 | 935 | +7 | +0.8% | 4,400 |
| 2024/09/17 | 930 | 934 | 914 | 928 | -1 | -0.1% | 6,300 |
| 2024/09/13 | 946 | 946 | 923 | 929 | -6 | -0.6% | 8,400 |
| 2024/09/12 | 964 | 965 | 935 | 935 | -14 | -1.5% | 8,700 |
151～
200
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 | 100,300円 | -3.0% | -23.3% | 4.99% | 8.98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 | 74,000円 | +2.6% | -1.6% | 4.05% | 15.37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 | 163,200円 | +11.7% | -4.2% | 0.92% | 44.02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 | 202,200円 | +7.7% | -16.3% | 5.19% | 19.17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
