ＴＯＮＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 485 | 485 | 481 | 481 | -6 | -1.2% | 2,800 |
| 2025/06/12 | 484 | 487 | 484 | 487 | +2 | +0.4% | 3,500 |
| 2025/06/11 | 483 | 487 | 483 | 485 | +2 | +0.4% | 3,700 |
| 2025/06/10 | 485 | 485 | 483 | 483 | ±0 | ±0% | 2,000 |
| 2025/06/09 | 491 | 491 | 483 | 483 | -8 | -1.6% | 46,200 |
| 2025/06/06 | 487 | 491 | 486 | 491 | +6 | +1.2% | 2,500 |
| 2025/06/05 | 492 | 492 | 480 | 485 | -6 | -1.2% | 7,000 |
| 2025/06/04 | 495 | 495 | 489 | 491 | -5 | -1% | 10,400 |
| 2025/06/03 | 504 | 504 | 496 | 496 | -3 | -0.6% | 3,300 |
| 2025/06/02 | 505 | 505 | 499 | 499 | -9 | -1.8% | 3,800 |
| 2025/05/30 | 524 | 524 | 504 | 508 | -6 | -1.2% | 15,400 |
| 2025/05/29 | 502 | 514 | 492 | 514 | -6 | -1.2% | 15,900 |
| 2025/05/28 | 522 | 522 | 518 | 520 | -2 | -0.4% | 10,000 |
| 2025/05/27 | 523 | 524 | 520 | 522 | -1 | -0.2% | 5,900 |
| 2025/05/26 | 516 | 523 | 516 | 523 | +3 | +0.6% | 11,100 |
| 2025/05/23 | 525 | 525 | 515 | 520 | -4 | -0.8% | 12,400 |
| 2025/05/22 | 524 | 524 | 520 | 524 | +2 | +0.4% | 3,200 |
| 2025/05/21 | 523 | 525 | 520 | 522 | -1 | -0.2% | 5,600 |
| 2025/05/20 | 519 | 523 | 519 | 523 | +6 | +1.2% | 3,700 |
| 2025/05/19 | 524 | 524 | 517 | 517 | ±0 | ±0% | 3,800 |
| 2025/05/16 | 517 | 519 | 516 | 517 | -2 | -0.4% | 3,300 |
| 2025/05/15 | 521 | 521 | 518 | 519 | -1 | -0.2% | 1,700 |
| 2025/05/14 | 522 | 522 | 520 | 520 | -1 | -0.2% | 1,500 |
| 2025/05/13 | 523 | 525 | 520 | 521 | -2 | -0.4% | 4,500 |
| 2025/05/12 | 520 | 523 | 518 | 523 | +6 | +1.2% | 3,200 |
| 2025/05/09 | 516 | 518 | 515 | 517 | +1 | +0.2% | 3,500 |
| 2025/05/08 | 515 | 516 | 513 | 516 | +2 | +0.4% | 3,600 |
| 2025/05/07 | 515 | 517 | 513 | 514 | +1 | +0.2% | 3,200 |
| 2025/05/02 | 515 | 516 | 511 | 513 | -4 | -0.8% | 4,700 |
| 2025/05/01 | 513 | 518 | 513 | 517 | -3 | -0.6% | 3,000 |
| 2025/04/30 | 524 | 524 | 516 | 520 | +1 | +0.2% | 10,800 |
| 2025/04/28 | 522 | 522 | 515 | 519 | +6 | +1.2% | 6,900 |
| 2025/04/25 | 526 | 526 | 510 | 513 | -6 | -1.2% | 19,400 |
| 2025/04/24 | 539 | 539 | 505 | 519 | -60 | -10.4% | 103,900 |
| 2025/04/23 | 497 | 579 | 497 | 579 | +80 | +16% | 137,800 |
| 2025/04/22 | 500 | 500 | 497 | 499 | ±0 | ±0% | 2,900 |
| 2025/04/21 | 500 | 500 | 496 | 499 | -1 | -0.2% | 2,200 |
| 2025/04/18 | 507 | 507 | 490 | 500 | +6 | +1.2% | 6,600 |
| 2025/04/17 | 492 | 495 | 491 | 494 | +1 | +0.2% | 1,800 |
| 2025/04/16 | 495 | 495 | 493 | 493 | -3 | -0.6% | 6,700 |
| 2025/04/15 | 496 | 499 | 495 | 496 | -3 | -0.6% | 1,400 |
| 2025/04/14 | 492 | 500 | 492 | 499 | +1 | +0.2% | 7,100 |
| 2025/04/11 | 496 | 498 | 493 | 498 | +4 | +0.8% | 3,300 |
| 2025/04/10 | 498 | 498 | 490 | 494 | +16 | +3.3% | 4,800 |
| 2025/04/09 | 466 | 479 | 466 | 478 | +14 | +3% | 5,400 |
| 2025/04/08 | 456 | 485 | 456 | 464 | +7 | +1.5% | 10,800 |
| 2025/04/07 | 475 | 476 | 437 | 457 | -43 | -8.6% | 18,500 |
| 2025/04/04 | 510 | 515 | 499 | 500 | -22 | -4.2% | 10,700 |
| 2025/04/03 | 511 | 522 | 511 | 522 | -4 | -0.8% | 4,500 |
| 2025/04/02 | 517 | 526 | 515 | 526 | +9 | +1.7% | 1,800 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＮＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＮＥ | 48,100円 | +10.9% | -5.9% | 2.13% | 13.80倍 | 1.02倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| 三洋工 | 388,000円 | +8.4% | -5.9% | 5.41% | 8.33倍 | 0.56倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| ダイニチ工 | 65,000円 | +0.5% | +1.8% | 3.38% | 8.77倍 | 0.38倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| 川岸工 | 365,500円 | -2.1% | -29.2% | 2.87% | 9.93倍 | 0.36倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| ワイズＨＤ | 7,600円 | +1.7% | +4.0% | 1.32% | 35.19倍 | 0.87倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
