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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,065 | 1,065 | 1,065 | 1,065 | -2 | -0.2% | 200 |
| 2024/02/20 | 1,053 | 1,082 | 1,053 | 1,067 | -16 | -1.5% | 600 |
| 2024/02/19 | 1,083 | 1,083 | 1,057 | 1,083 | +58 | +5.7% | 2,800 |
| 2024/02/16 | 1,026 | 1,042 | 1,025 | 1,025 | -1 | -0.1% | 800 |
| 2024/02/15 | 1,050 | 1,054 | 1,010 | 1,026 | -50 | -4.6% | 6,000 |
| 2024/02/14 | 1,047 | 1,076 | 1,041 | 1,076 | -31 | -2.8% | 28,200 |
| 2024/02/13 | 1,070 | 1,114 | 1,070 | 1,107 | +8 | +0.7% | 27,900 |
| 2024/02/09 | 1,070 | 1,107 | 1,070 | 1,099 | -31 | -2.7% | 6,700 |
| 2024/02/08 | 1,143 | 1,143 | 1,129 | 1,130 | -13 | -1.1% | 500 |
| 2024/02/07 | 1,176 | 1,176 | 1,116 | 1,143 | -33 | -2.8% | 5,100 |
| 2024/02/06 | 1,178 | 1,185 | 1,171 | 1,176 | -1 | -0.1% | 2,800 |
| 2024/02/05 | 1,156 | 1,177 | 1,156 | 1,177 | +15 | +1.3% | 900 |
| 2024/02/02 | 1,153 | 1,169 | 1,100 | 1,162 | +9 | +0.8% | 6,100 |
| 2024/02/01 | 1,143 | 1,158 | 1,135 | 1,153 | +10 | +0.9% | 2,000 |
| 2024/01/31 | 1,142 | 1,143 | 1,100 | 1,143 | +23 | +2.1% | 7,500 |
| 2024/01/30 | 1,079 | 1,225 | 1,079 | 1,120 | +41 | +3.8% | 21,400 |
| 2024/01/29 | 1,087 | 1,088 | 1,067 | 1,079 | -3 | -0.3% | 3,500 |
| 2024/01/26 | 1,080 | 1,087 | 1,064 | 1,082 | +4 | +0.4% | 2,700 |
| 2024/01/25 | 1,076 | 1,087 | 1,040 | 1,078 | +15 | +1.4% | 6,700 |
| 2024/01/24 | 1,055 | 1,063 | 1,055 | 1,063 | +8 | +0.8% | 1,300 |
| 2024/01/23 | 1,056 | 1,056 | 1,050 | 1,055 | -1 | -0.1% | 800 |
| 2024/01/22 | 1,044 | 1,056 | 1,040 | 1,056 | +15 | +1.4% | 2,100 |
| 2024/01/19 | 1,048 | 1,056 | 1,035 | 1,041 | +8 | +0.8% | 1,300 |
| 2024/01/18 | 1,034 | 1,064 | 1,005 | 1,033 | -1 | -0.1% | 4,400 |
| 2024/01/17 | 1,010 | 1,040 | 1,010 | 1,034 | +3 | +0.3% | 5,100 |
| 2024/01/16 | 1,030 | 1,037 | 1,028 | 1,031 | +11 | +1.1% | 900 |
| 2024/01/15 | 1,013 | 1,040 | 1,013 | 1,020 | -9 | -0.9% | 4,200 |
| 2024/01/12 | 1,027 | 1,049 | 1,021 | 1,029 | +16 | +1.6% | 6,200 |
| 2024/01/11 | 1,021 | 1,021 | 1,007 | 1,013 | -16 | -1.6% | 5,400 |
| 2024/01/10 | 1,026 | 1,030 | 1,017 | 1,029 | +3 | +0.3% | 1,700 |
| 2024/01/09 | 1,026 | 1,026 | 1,026 | 1,026 | +11 | +1.1% | 600 |
| 2024/01/05 | 1,021 | 1,021 | 999 | 1,015 | +3 | +0.3% | 2,400 |
| 2024/01/04 | 1,017 | 1,020 | 996 | 1,012 | +3 | +0.3% | 5,000 |
| 2023/12/29 | 1,025 | 1,025 | 995 | 1,009 | +4 | +0.4% | 3,600 |
| 2023/12/28 | 981 | 1,027 | 981 | 1,005 | +15 | +1.5% | 1,800 |
| 2023/12/27 | 990 | 990 | 970 | 990 | ±0 | ±0% | 3,800 |
| 2023/12/26 | 980 | 1,010 | 980 | 990 | +12 | +1.2% | 2,900 |
| 2023/12/25 | 1,033 | 1,033 | 972 | 978 | -39 | -3.8% | 6,800 |
| 2023/12/22 | 1,024 | 1,024 | 1,000 | 1,017 | -16 | -1.5% | 3,000 |
| 2023/12/21 | 1,022 | 1,033 | 1,022 | 1,033 | +20 | +2% | 700 |
| 2023/12/20 | 1,030 | 1,030 | 1,006 | 1,013 | -22 | -2.1% | 800 |
| 2023/12/19 | 1,057 | 1,057 | 1,033 | 1,035 | -22 | -2.1% | 700 |
| 2023/12/18 | 1,050 | 1,057 | 1,037 | 1,057 | +34 | +3.3% | 2,300 |
| 2023/12/15 | 1,014 | 1,032 | 1,014 | 1,023 | +24 | +2.4% | 2,400 |
| 2023/12/14 | 1,011 | 1,011 | 998 | 999 | -5 | -0.5% | 1,500 |
| 2023/12/13 | 970 | 1,029 | 970 | 1,004 | +34 | +3.5% | 5,300 |
| 2023/12/12 | 964 | 985 | 964 | 970 | +6 | +0.6% | 3,900 |
| 2023/12/11 | 1,012 | 1,012 | 952 | 964 | -35 | -3.5% | 4,900 |
| 2023/12/08 | 1,001 | 1,010 | 999 | 999 | -2 | -0.2% | 3,300 |
| 2023/12/07 | 1,029 | 1,029 | 1,001 | 1,001 | -24 | -2.3% | 4,900 |
51～
100
件表示中 / 3450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 | 111,300円 | +17.4% | +16.9% | 1.84% | 12.73倍 | 1.27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 |
| 川岸工 | 449,000円 | +1.9% | -6.3% | 2.23% | 12.09倍 | 0.49倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| ダイニチ工 | 69,800円 | -7.4% | -24.6% | 3.15% | 12.84倍 | 0.43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 |
| サンコーテクノ | 146,000円 | +1.9% | +0.1% | 2.26% | 6.95倍 | 0.70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 |
| 那須鉄 | 1,060,000円 | +1.8% | -1.4% | - | - | - |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
市場注目の銘柄
チャート関連のコラム
