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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,880 | 4,895 | 4,700 | 4,800 | +130 | +2.8% | 1,200 |
| 2022/11/17 | 4,835 | 4,870 | 4,650 | 4,670 | -235 | -4.8% | 3,000 |
| 2022/11/16 | 5,060 | 5,130 | 4,905 | 4,905 | -295 | -5.7% | 3,300 |
| 2022/11/15 | 5,090 | 5,200 | 5,090 | 5,200 | +10 | +0.2% | 2,200 |
| 2022/11/14 | 4,890 | 5,300 | 4,890 | 5,190 | +440 | +9.3% | 8,000 |
| 2022/11/11 | 4,925 | 4,925 | 4,640 | 4,750 | -155 | -3.2% | 3,200 |
| 2022/11/10 | 4,400 | 5,060 | 4,400 | 4,905 | +505 | +11.5% | 6,600 |
| 2022/11/09 | 4,265 | 4,400 | 4,265 | 4,400 | +135 | +3.2% | 4,600 |
| 2022/11/08 | 4,210 | 4,290 | 4,210 | 4,265 | +65 | +1.5% | 4,200 |
| 2022/11/07 | 4,175 | 4,235 | 4,175 | 4,200 | +40 | +1% | 1,000 |
| 2022/11/04 | 4,085 | 4,160 | 4,085 | 4,160 | +75 | +1.8% | 1,800 |
| 2022/11/02 | 4,040 | 4,095 | 4,025 | 4,085 | +40 | +1% | 1,400 |
| 2022/11/01 | 4,090 | 4,095 | 4,040 | 4,045 | -5 | -0.1% | 1,500 |
| 2022/10/31 | 4,060 | 4,085 | 4,040 | 4,050 | -10 | -0.2% | 2,600 |
| 2022/10/28 | 4,100 | 4,120 | 4,025 | 4,060 | -40 | -1% | 4,200 |
| 2022/10/27 | 4,195 | 4,195 | 4,080 | 4,100 | -95 | -2.3% | 900 |
| 2022/10/26 | 4,075 | 4,195 | 4,075 | 4,195 | +65 | +1.6% | 1,800 |
| 2022/10/25 | 4,080 | 4,130 | 3,985 | 4,130 | +130 | +3.3% | 3,200 |
| 2022/10/24 | 3,970 | 4,275 | 3,970 | 4,000 | +40 | +1% | 9,500 |
| 2022/10/21 | 3,995 | 3,995 | 3,960 | 3,960 | -10 | -0.3% | 2,300 |
| 2022/10/20 | 3,945 | 3,980 | 3,925 | 3,970 | +25 | +0.6% | 900 |
| 2022/10/19 | 3,985 | 4,075 | 3,855 | 3,945 | -40 | -1% | 3,300 |
| 2022/10/18 | 3,855 | 3,985 | 3,855 | 3,985 | +100 | +2.6% | 3,500 |
| 2022/10/17 | 3,850 | 3,950 | 3,800 | 3,885 | -245 | -5.9% | 10,400 |
| 2022/10/14 | 4,130 | 4,130 | 4,130 | 4,130 | - | - | 6,300 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 3,400 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 400 |
| 2022/10/11 | 3,400 | 3,400 | 3,400 | 3,400 | -50 | -1.4% | 200 |
| 2022/10/07 | 3,340 | 3,475 | 3,335 | 3,450 | - | - | 500 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 3,275 | 3,320 | 3,275 | 3,300 | -100 | -2.9% | 1,700 |
| 2022/10/04 | 3,400 | 3,400 | 3,400 | 3,400 | -10 | -0.3% | 300 |
| 2022/10/03 | 3,480 | 3,480 | 3,410 | 3,410 | -80 | -2.3% | 200 |
| 2022/09/30 | 3,495 | 3,520 | 3,490 | 3,490 | +60 | +1.7% | 2,100 |
| 2022/09/29 | 3,435 | 3,435 | 3,340 | 3,430 | -70 | -2% | 1,200 |
| 2022/09/28 | 3,570 | 3,570 | 3,500 | 3,500 | +70 | +2% | 400 |
| 2022/09/27 | 3,500 | 3,500 | 3,430 | 3,430 | -145 | -4.1% | 800 |
| 2022/09/26 | 3,510 | 3,575 | 3,510 | 3,575 | -75 | -2.1% | 400 |
| 2022/09/22 | 3,485 | 3,650 | 3,485 | 3,650 | +200 | +5.8% | 2,100 |
| 2022/09/21 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 400 |
| 2022/09/20 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 2,000 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 3,450 | 3,450 | 3,450 | 3,450 | +40 | +1.2% | 200 |
| 2022/09/14 | 3,420 | 3,420 | 3,410 | 3,410 | ±0 | ±0% | 500 |
| 2022/09/13 | 3,410 | 3,410 | 3,410 | 3,410 | +10 | +0.3% | 700 |
| 2022/09/12 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 500 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 3,400 | 3,420 | 3,400 | 3,420 | -5 | -0.1% | 300 |
| 2022/09/07 | 3,425 | 3,425 | 3,425 | 3,425 | - | - | 100 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
件表示中 / 3692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 | 51,300円 | +10.9% | -5.9% | 2.00% | 14.72倍 | 1.09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 |
| フジマック | 100,600円 | +0.8% | +1.2% | 3.98% | 5.73倍 | 0.54倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
| ダイニチ工 | 64,300円 | +1.8% | +0.5% | 3.42% | 11.56倍 | 0.39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 |
| 日フイルコン | 51,100円 | -2.2% | -24.8% | 5.48% | 17.89倍 | 0.43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 |
| アルファＣｏ | 107,700円 | -2.1% | -61.1% | 4.64% | 12.92倍 | 0.29倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
市場注目の銘柄
チャート関連のコラム
