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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/07 | 3,535 | 3,535 | 3,500 | 3,500 | -100 | -2.8% | 600 |
| 2021/10/06 | 3,565 | 3,605 | 3,565 | 3,600 | +35 | +1% | 400 |
| 2021/10/05 | 3,685 | 3,685 | 3,495 | 3,565 | -55 | -1.5% | 2,100 |
| 2021/10/04 | 3,620 | 3,620 | 3,620 | 3,620 | -45 | -1.2% | 700 |
| 2021/10/01 | 3,685 | 3,685 | 3,665 | 3,665 | -10 | -0.3% | 300 |
| 2021/09/30 | 3,670 | 3,675 | 3,670 | 3,675 | +15 | +0.4% | 800 |
| 2021/09/29 | 3,600 | 3,660 | 3,600 | 3,660 | +10 | +0.3% | 800 |
| 2021/09/28 | 3,685 | 3,685 | 3,650 | 3,650 | ±0 | ±0% | 400 |
| 2021/09/27 | 3,665 | 3,665 | 3,535 | 3,650 | -15 | -0.4% | 1,000 |
| 2021/09/24 | 3,675 | 3,700 | 3,630 | 3,665 | +5 | +0.1% | 1,400 |
| 2021/09/22 | 3,610 | 3,660 | 3,610 | 3,660 | +50 | +1.4% | 700 |
| 2021/09/21 | 3,610 | 3,610 | 3,540 | 3,610 | ±0 | ±0% | 700 |
| 2021/09/17 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 300 |
| 2021/09/16 | 3,620 | 3,650 | 3,610 | 3,610 | ±0 | ±0% | 500 |
| 2021/09/15 | 3,595 | 3,610 | 3,595 | 3,610 | +85 | +2.4% | 600 |
| 2021/09/14 | 3,600 | 3,600 | 3,525 | 3,525 | -75 | -2.1% | 1,000 |
| 2021/09/13 | 3,565 | 3,600 | 3,565 | 3,600 | +45 | +1.3% | 1,200 |
| 2021/09/10 | 3,500 | 3,560 | 3,460 | 3,555 | +65 | +1.9% | 2,900 |
| 2021/09/09 | 3,490 | 3,490 | 3,490 | 3,490 | - | - | 100 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 3,460 | 3,465 | 3,455 | 3,460 | -5 | -0.1% | 1,300 |
| 2021/09/06 | 3,470 | 3,470 | 3,400 | 3,465 | +10 | +0.3% | 1,400 |
| 2021/09/03 | 3,460 | 3,460 | 3,445 | 3,455 | -20 | -0.6% | 800 |
| 2021/09/02 | 3,500 | 3,500 | 3,475 | 3,475 | -20 | -0.6% | 3,800 |
| 2021/09/01 | 3,490 | 3,495 | 3,490 | 3,495 | +5 | +0.1% | 1,700 |
| 2021/08/31 | 3,500 | 3,500 | 3,420 | 3,490 | +65 | +1.9% | 1,600 |
| 2021/08/30 | 3,695 | 3,695 | 3,425 | 3,425 | +5 | +0.1% | 1,200 |
| 2021/08/27 | 3,420 | 3,420 | 3,420 | 3,420 | +10 | +0.3% | 100 |
| 2021/08/26 | 3,410 | 3,410 | 3,410 | 3,410 | +5 | +0.1% | 200 |
| 2021/08/25 | 3,435 | 3,435 | 3,405 | 3,405 | +5 | +0.1% | 900 |
| 2021/08/24 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 200 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/19 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 400 |
| 2021/08/18 | 3,320 | 3,335 | 3,310 | 3,335 | ±0 | ±0% | 700 |
| 2021/08/17 | 3,335 | 3,335 | 3,335 | 3,335 | +5 | +0.2% | 100 |
| 2021/08/16 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 100 |
| 2021/08/13 | 3,400 | 3,400 | 3,330 | 3,330 | ±0 | ±0% | 300 |
| 2021/08/12 | 3,330 | 3,330 | 3,330 | 3,330 | +30 | +0.9% | 100 |
| 2021/08/11 | 3,330 | 3,330 | 3,280 | 3,300 | +15 | +0.5% | 1,400 |
| 2021/08/10 | 3,215 | 3,285 | 3,215 | 3,285 | +45 | +1.4% | 800 |
| 2021/08/06 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 300 |
| 2021/08/05 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 100 |
| 2021/08/04 | 3,260 | 3,305 | 3,240 | 3,240 | -15 | -0.5% | 1,300 |
| 2021/08/03 | 3,255 | 3,255 | 3,255 | 3,255 | ±0 | ±0% | 4,200 |
| 2021/08/02 | 3,250 | 3,255 | 3,250 | 3,255 | -5 | -0.2% | 200 |
| 2021/07/30 | 3,260 | 3,260 | 3,260 | 3,260 | - | - | 1,000 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 3,210 | 3,210 | 3,205 | 3,205 | -20 | -0.6% | 500 |
951～
1000
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
