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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,221 | 1,293 | 1,221 | 1,250 | +38 | +3.1% | 16,600 |
| 2023/08/08 | 1,249 | 1,250 | 1,194 | 1,212 | -37 | -3% | 16,300 |
| 2023/08/07 | 1,349 | 1,393 | 1,226 | 1,249 | -87 | -6.5% | 22,100 |
| 2023/08/04 | 1,316 | 1,390 | 1,250 | 1,336 | -36 | -2.6% | 43,300 |
| 2023/08/03 | 1,235 | 1,387 | 1,235 | 1,372 | +138 | +11.2% | 50,400 |
| 2023/08/02 | 1,168 | 1,247 | 1,160 | 1,234 | +67 | +5.7% | 32,700 |
| 2023/08/01 | 1,167 | 1,175 | 1,152 | 1,167 | ±0 | ±0% | 25,400 |
| 2023/07/31 | 1,144 | 1,171 | 1,121 | 1,167 | +26 | +2.3% | 50,300 |
| 2023/07/28 | 1,146 | 1,146 | 1,123 | 1,141 | -5 | -0.4% | 12,300 |
| 2023/07/27 | 1,118 | 1,160 | 1,118 | 1,146 | +25 | +2.2% | 30,100 |
| 2023/07/26 | 1,110 | 1,122 | 1,080 | 1,121 | +11 | +1% | 7,500 |
| 2023/07/25 | 1,076 | 1,110 | 1,076 | 1,110 | +34 | +3.2% | 11,400 |
| 2023/07/24 | 1,091 | 1,108 | 1,061 | 1,076 | +15 | +1.4% | 14,100 |
| 2023/07/21 | 1,055 | 1,072 | 1,051 | 1,061 | -9 | -0.8% | 6,200 |
| 2023/07/20 | 1,103 | 1,103 | 1,062 | 1,070 | -27 | -2.5% | 11,300 |
| 2023/07/19 | 1,079 | 1,101 | 1,041 | 1,097 | +18 | +1.7% | 33,700 |
| 2023/07/18 | 1,149 | 1,175 | 1,061 | 1,079 | -69 | -6% | 129,800 |
| 2023/07/14 | 1,148 | 1,148 | 1,148 | 1,148 | +150 | +15% | 19,900 |
| 2023/07/13 | 985 | 998 | 955 | 998 | +43 | +4.5% | 23,600 |
| 2023/07/12 | 960 | 960 | 936 | 955 | +17 | +1.8% | 5,200 |
| 2023/07/11 | 940 | 940 | 922 | 938 | ±0 | ±0% | 2,800 |
| 2023/07/10 | 949 | 951 | 930 | 938 | -17 | -1.8% | 6,600 |
| 2023/07/07 | 937 | 960 | 933 | 955 | -23 | -2.4% | 5,100 |
| 2023/07/06 | 937 | 978 | 937 | 978 | +48 | +5.2% | 15,000 |
| 2023/07/05 | 919 | 931 | 918 | 930 | +14 | +1.5% | 6,100 |
| 2023/07/04 | 903 | 924 | 903 | 916 | +11 | +1.2% | 7,300 |
| 2023/07/03 | 906 | 910 | 900 | 905 | -1 | -0.1% | 4,100 |
| 2023/06/30 | 910 | 910 | 892 | 906 | +9 | +1% | 10,700 |
| 2023/06/29 | 897 | 903 | 892 | 897 | +2 | +0.2% | 3,200 |
| 2023/06/28 | 908 | 908 | 890 | 895 | -9 | -1% | 9,700 |
| 2023/06/27 | 908 | 908 | 903 | 904 | -4 | -0.4% | 2,200 |
| 2023/06/26 | 905 | 908 | 904 | 908 | -3 | -0.3% | 2,300 |
| 2023/06/23 | 925 | 925 | 903 | 911 | ±0 | ±0% | 8,800 |
| 2023/06/22 | 916 | 916 | 910 | 911 | -5 | -0.5% | 1,900 |
| 2023/06/21 | 914 | 920 | 914 | 916 | +2 | +0.2% | 2,700 |
| 2023/06/20 | 908 | 914 | 907 | 914 | +6 | +0.7% | 5,200 |
| 2023/06/19 | 919 | 928 | 908 | 908 | -14 | -1.5% | 6,300 |
| 2023/06/16 | 909 | 922 | 909 | 922 | +1 | +0.1% | 4,500 |
| 2023/06/15 | 910 | 921 | 910 | 921 | +11 | +1.2% | 7,800 |
| 2023/06/14 | 907 | 920 | 907 | 910 | -2 | -0.2% | 5,600 |
| 2023/06/13 | 919 | 923 | 904 | 912 | +7 | +0.8% | 9,200 |
| 2023/06/12 | 918 | 918 | 903 | 905 | -1 | -0.1% | 3,500 |
| 2023/06/09 | 911 | 915 | 900 | 906 | -5 | -0.5% | 6,300 |
| 2023/06/08 | 913 | 935 | 909 | 911 | -2 | -0.2% | 10,900 |
| 2023/06/07 | 903 | 985 | 903 | 913 | +25 | +2.8% | 29,800 |
| 2023/06/06 | 860 | 889 | 860 | 888 | +28 | +3.3% | 31,000 |
| 2023/06/05 | 868 | 869 | 857 | 860 | -2 | -0.2% | 15,300 |
| 2023/06/02 | 889 | 898 | 853 | 862 | -29 | -3.3% | 30,000 |
| 2023/06/01 | 914 | 922 | 880 | 891 | -53 | -5.6% | 36,800 |
| 2023/05/31 | 980 | 980 | 942 | 944 | -44 | -4.5% | 30,000 |
501～
550
件表示中 / 3770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 | 48,300円 | +10.7% | +8.2% | 1.86% | 13.65倍 | 0.96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 |
| 信 和 | 85,900円 | +1.7% | +1.5% | 3.73% | 11.62倍 | 0.73倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| 日フイルコン | 52,600円 | -2.2% | -24.8% | 5.32% | 18.47倍 | 0.45倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| サンコーテクノ | 127,400円 | +3.5% | +27.2% | 3.30% | 8.69倍 | 0.55倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 不二サッシ | 81,400円 | +2.1% | +0.3% | 3.32% | 4.77倍 | 0.44倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
市場注目の銘柄
チャート関連のコラム
