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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 3,045 | 3,045 | 3,045 | 3,045 | +5 | +0.2% | 200 |
| 2021/12/20 | 3,115 | 3,115 | 3,040 | 3,040 | -70 | -2.3% | 900 |
| 2021/12/17 | 3,095 | 3,155 | 3,085 | 3,110 | +10 | +0.3% | 1,100 |
| 2021/12/16 | 3,095 | 3,100 | 3,095 | 3,100 | +5 | +0.2% | 200 |
| 2021/12/15 | 3,240 | 3,240 | 3,060 | 3,095 | -75 | -2.4% | 4,000 |
| 2021/12/14 | 3,300 | 3,300 | 3,100 | 3,170 | -125 | -3.8% | 3,600 |
| 2021/12/13 | 3,315 | 3,315 | 3,245 | 3,295 | -15 | -0.5% | 1,500 |
| 2021/12/10 | 3,245 | 3,310 | 3,200 | 3,310 | -5 | -0.2% | 2,100 |
| 2021/12/09 | 3,315 | 3,315 | 3,310 | 3,315 | -70 | -2.1% | 300 |
| 2021/12/08 | 3,320 | 3,385 | 3,320 | 3,385 | +65 | +2% | 300 |
| 2021/12/07 | 3,300 | 3,320 | 3,280 | 3,320 | +90 | +2.8% | 600 |
| 2021/12/06 | 3,290 | 3,430 | 3,230 | 3,230 | +10 | +0.3% | 2,200 |
| 2021/12/03 | 3,250 | 3,250 | 3,220 | 3,220 | -30 | -0.9% | 500 |
| 2021/12/02 | 3,260 | 3,320 | 3,160 | 3,250 | -5 | -0.2% | 1,800 |
| 2021/12/01 | 3,360 | 3,430 | 3,230 | 3,255 | -210 | -6.1% | 1,700 |
| 2021/11/30 | 3,595 | 3,595 | 3,455 | 3,465 | +10 | +0.3% | 1,300 |
| 2021/11/29 | 3,305 | 3,495 | 3,300 | 3,455 | -270 | -7.2% | 4,400 |
| 2021/11/26 | 3,680 | 3,725 | 3,655 | 3,725 | +40 | +1.1% | 3,900 |
| 2021/11/25 | 3,680 | 3,685 | 3,640 | 3,685 | +60 | +1.7% | 1,300 |
| 2021/11/24 | 3,675 | 3,680 | 3,625 | 3,625 | -55 | -1.5% | 2,600 |
| 2021/11/22 | 3,685 | 3,695 | 3,670 | 3,680 | +10 | +0.3% | 2,500 |
| 2021/11/19 | 3,675 | 3,675 | 3,670 | 3,670 | -5 | -0.1% | 600 |
| 2021/11/18 | 3,670 | 3,675 | 3,670 | 3,675 | -5 | -0.1% | 500 |
| 2021/11/17 | 3,665 | 3,680 | 3,665 | 3,680 | ±0 | ±0% | 700 |
| 2021/11/16 | 3,680 | 3,680 | 3,675 | 3,680 | - | - | 800 |
| 2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/12 | 3,680 | 3,680 | 3,675 | 3,680 | +5 | +0.1% | 700 |
| 2021/11/11 | 3,680 | 3,680 | 3,675 | 3,675 | -5 | -0.1% | 500 |
| 2021/11/10 | 3,620 | 3,680 | 3,620 | 3,680 | - | - | 800 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 3,695 | 3,695 | 3,620 | 3,620 | -75 | -2% | 800 |
| 2021/11/05 | 3,695 | 3,695 | 3,695 | 3,695 | +45 | +1.2% | 300 |
| 2021/11/04 | 3,650 | 3,650 | 3,650 | 3,650 | +20 | +0.6% | 600 |
| 2021/11/02 | 3,550 | 3,630 | 3,550 | 3,630 | +10 | +0.3% | 400 |
| 2021/11/01 | 3,595 | 3,620 | 3,580 | 3,620 | +90 | +2.5% | 600 |
| 2021/10/29 | 3,590 | 3,590 | 3,530 | 3,530 | -45 | -1.3% | 700 |
| 2021/10/28 | 3,570 | 3,575 | 3,570 | 3,575 | +10 | +0.3% | 400 |
| 2021/10/27 | 3,565 | 3,565 | 3,565 | 3,565 | ±0 | ±0% | 1,300 |
| 2021/10/26 | 3,550 | 3,565 | 3,550 | 3,565 | +30 | +0.8% | 3,700 |
| 2021/10/25 | 3,545 | 3,545 | 3,475 | 3,535 | -15 | -0.4% | 600 |
| 2021/10/22 | 3,555 | 3,555 | 3,550 | 3,550 | -5 | -0.1% | 800 |
| 2021/10/21 | 3,565 | 3,565 | 3,550 | 3,555 | +5 | +0.1% | 600 |
| 2021/10/20 | 3,580 | 3,580 | 3,440 | 3,550 | -45 | -1.3% | 3,600 |
| 2021/10/19 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 100 |
| 2021/10/18 | 3,545 | 3,595 | 3,540 | 3,595 | ±0 | ±0% | 900 |
| 2021/10/15 | 3,610 | 3,610 | 3,555 | 3,595 | +95 | +2.7% | 600 |
| 2021/10/14 | 3,540 | 3,540 | 3,500 | 3,500 | -110 | -3% | 300 |
| 2021/10/13 | 3,550 | 3,610 | 3,505 | 3,610 | +110 | +3.1% | 900 |
| 2021/10/12 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 100 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
950
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 | 86,500円 | +1.7% | +1.5% | 3.70% | 11.70倍 | 0.74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 | 52,700円 | -2.2% | -24.8% | 5.31% | 18.51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 | 82,600円 | +2.1% | +0.3% | 3.27% | 4.84倍 | 0.45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
