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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 2022/09/05 | 3,425 | 3,425 | 3,425 | 3,425 | +5 | +0.1% | 200 |
| 2022/09/02 | 3,445 | 3,445 | 3,420 | 3,420 | +20 | +0.6% | 500 |
| 2022/09/01 | 3,455 | 3,455 | 3,400 | 3,400 | -55 | -1.6% | 4,800 |
| 2022/08/31 | 3,455 | 3,455 | 3,450 | 3,455 | +70 | +2.1% | 1,800 |
| 2022/08/30 | 3,570 | 3,570 | 3,380 | 3,385 | -115 | -3.3% | 1,700 |
| 2022/08/29 | 3,465 | 3,670 | 3,465 | 3,500 | +100 | +2.9% | 9,400 |
| 2022/08/26 | 3,385 | 3,400 | 3,385 | 3,400 | +80 | +2.4% | 3,600 |
| 2022/08/25 | 3,290 | 3,325 | 3,290 | 3,320 | +90 | +2.8% | 1,500 |
| 2022/08/24 | 3,220 | 3,230 | 3,220 | 3,230 | +25 | +0.8% | 200 |
| 2022/08/23 | 3,190 | 3,205 | 3,190 | 3,205 | +25 | +0.8% | 400 |
| 2022/08/22 | 3,195 | 3,195 | 3,180 | 3,180 | -15 | -0.5% | 500 |
| 2022/08/19 | 3,160 | 3,195 | 3,160 | 3,195 | +35 | +1.1% | 300 |
| 2022/08/18 | 3,160 | 3,160 | 3,160 | 3,160 | ±0 | ±0% | 300 |
| 2022/08/17 | 3,160 | 3,160 | 3,160 | 3,160 | - | - | 100 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 3,170 | 3,200 | 3,170 | 3,175 | +5 | +0.2% | 400 |
| 2022/08/12 | 3,225 | 3,225 | 3,170 | 3,170 | -55 | -1.7% | 800 |
| 2022/08/10 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 100 |
| 2022/08/09 | 3,225 | 3,225 | 3,225 | 3,225 | +30 | +0.9% | 200 |
| 2022/08/08 | 3,195 | 3,195 | 3,195 | 3,195 | +50 | +1.6% | 200 |
| 2022/08/05 | 3,195 | 3,195 | 3,145 | 3,145 | -95 | -2.9% | 200 |
| 2022/08/04 | 3,240 | 3,240 | 3,240 | 3,240 | - | - | 200 |
701～
750
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 | 48,200円 | +10.7% | +8.2% | 1.87% | 13.62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 | 52,500円 | -2.2% | -24.8% | 5.33% | 18.44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 | 81,100円 | +2.1% | +0.3% | 3.33% | 4.75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
