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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 973 | 997 | 960 | 988 | -102 | -9.4% | 47,000 |
| 2023/05/29 | 1,112 | 1,116 | 1,050 | 1,090 | -23 | -2.1% | 33,800 |
| 2023/05/26 | 1,138 | 1,139 | 1,108 | 1,113 | -27 | -2.4% | 16,600 |
| 2023/05/25 | 1,136 | 1,147 | 1,136 | 1,140 | +1 | +0.1% | 6,200 |
| 2023/05/24 | 1,163 | 1,163 | 1,131 | 1,139 | -24 | -2.1% | 9,400 |
| 2023/05/23 | 1,168 | 1,170 | 1,150 | 1,163 | -5 | -0.4% | 9,700 |
| 2023/05/22 | 1,170 | 1,170 | 1,153 | 1,168 | -4 | -0.3% | 7,200 |
| 2023/05/19 | 1,185 | 1,185 | 1,162 | 1,172 | -11 | -0.9% | 8,500 |
| 2023/05/18 | 1,199 | 1,206 | 1,183 | 1,183 | -11 | -0.9% | 9,300 |
| 2023/05/17 | 1,183 | 1,208 | 1,177 | 1,194 | +21 | +1.8% | 22,900 |
| 2023/05/16 | 1,169 | 1,185 | 1,169 | 1,173 | +11 | +0.9% | 8,800 |
| 2023/05/15 | 1,150 | 1,183 | 1,144 | 1,162 | +18 | +1.6% | 21,500 |
| 2023/05/12 | 1,138 | 1,150 | 1,137 | 1,144 | +5 | +0.4% | 8,300 |
| 2023/05/11 | 1,130 | 1,143 | 1,130 | 1,139 | +9 | +0.8% | 4,900 |
| 2023/05/10 | 1,128 | 1,149 | 1,126 | 1,130 | +2 | +0.2% | 10,200 |
| 2023/05/09 | 1,124 | 1,129 | 1,122 | 1,128 | +6 | +0.5% | 4,800 |
| 2023/05/08 | 1,115 | 1,135 | 1,109 | 1,122 | +16 | +1.4% | 6,900 |
| 2023/05/02 | 1,135 | 1,136 | 1,102 | 1,106 | -29 | -2.6% | 16,000 |
| 2023/05/01 | 1,140 | 1,149 | 1,134 | 1,135 | ±0 | ±0% | 23,200 |
| 2023/04/28 | 1,173 | 1,173 | 1,135 | 1,135 | -25 | -2.2% | 15,100 |
| 2023/04/27 | 1,158 | 1,162 | 1,132 | 1,160 | +2 | +0.2% | 14,300 |
| 2023/04/26 | 1,118 | 1,166 | 1,114 | 1,158 | +38 | +3.4% | 35,600 |
| 2023/04/25 | 1,085 | 1,134 | 1,069 | 1,120 | +32 | +2.9% | 32,000 |
| 2023/04/24 | 1,068 | 1,096 | 1,051 | 1,088 | -10 | -0.9% | 33,900 |
| 2023/04/21 | 1,167 | 1,168 | 1,061 | 1,098 | -30 | -2.7% | 68,100 |
| 2023/04/20 | 1,122 | 1,173 | 1,111 | 1,128 | -23 | -2% | 63,500 |
| 2023/04/19 | 1,230 | 1,239 | 1,147 | 1,151 | -129 | -10.1% | 156,100 |
| 2023/04/18 | 1,220 | 1,460 | 1,181 | 1,280 | +175 | +15.8% | 1,276,100 |
| 2023/04/17 | 1,105 | 1,105 | 1,105 | 1,105 | +150 | +15.7% | 57,100 |
| 2023/04/14 | 955 | 955 | 955 | 955 | +150 | +18.6% | 22,400 |
| 2023/04/13 | 787 | 844 | 786 | 805 | +9 | +1.1% | 24,300 |
| 2023/04/12 | 780 | 796 | 777 | 796 | +16 | +2.1% | 2,500 |
| 2023/04/11 | 777 | 780 | 771 | 780 | +9 | +1.2% | 3,200 |
| 2023/04/10 | 771 | 778 | 771 | 771 | +1 | +0.1% | 1,200 |
| 2023/04/07 | 778 | 778 | 770 | 770 | -6 | -0.8% | 3,300 |
| 2023/04/06 | 784 | 784 | 771 | 776 | -14 | -1.8% | 1,400 |
| 2023/04/05 | 790 | 792 | 788 | 790 | -9 | -1.1% | 1,000 |
| 2023/04/04 | 792 | 799 | 787 | 799 | +14 | +1.8% | 5,400 |
| 2023/04/03 | 773 | 785 | 768 | 785 | -3 | -0.4% | 4,000 |
| 2023/03/31 | 777 | 795 | 761 | 788 | +20 | +2.6% | 6,500 |
| 2023/03/30 | 760 | 774 | 760 | 768 | +11 | +1.5% | 1,300 |
| 2023/03/29 | 762 | 762 | 752 | 757 | -8 | -1% | 1,600 |
| 2023/03/28 | 767 | 767 | 762 | 765 | ±0 | ±0% | 4,100 |
| 2023/03/27 | 769 | 769 | 764 | 765 | -4 | -0.5% | 800 |
| 2023/03/24 | 769 | 769 | 769 | 769 | +10 | +1.3% | 2,000 |
| 2023/03/23 | 761 | 761 | 759 | 759 | -11 | -1.4% | 600 |
| 2023/03/22 | 776 | 776 | 770 | 770 | -3 | -0.4% | 1,000 |
| 2023/03/20 | 770 | 773 | 770 | 773 | +9 | +1.2% | 1,700 |
| 2023/03/17 | 783 | 783 | 763 | 764 | -20 | -2.6% | 1,100 |
| 2023/03/16 | 760 | 795 | 759 | 784 | +16 | +2.1% | 5,600 |
551～
600
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
