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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,075 | 3,075 | 3,075 | 3,075 | -70 | -2.2% | 100 |
| 2021/06/03 | 3,200 | 3,215 | 3,145 | 3,145 | -60 | -1.9% | 700 |
| 2021/06/02 | 3,060 | 3,205 | 3,060 | 3,205 | +5 | +0.2% | 800 |
| 2021/06/01 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 800 |
| 2021/05/31 | 3,355 | 3,355 | 3,145 | 3,200 | -20 | -0.6% | 2,200 |
| 2021/05/28 | 3,195 | 3,230 | 3,110 | 3,220 | -35 | -1.1% | 1,200 |
| 2021/05/27 | 3,265 | 3,265 | 3,235 | 3,255 | -10 | -0.3% | 700 |
| 2021/05/26 | 3,265 | 3,265 | 3,265 | 3,265 | +45 | +1.4% | 900 |
| 2021/05/25 | 3,285 | 3,285 | 3,220 | 3,220 | +5 | +0.2% | 1,400 |
| 2021/05/24 | 3,210 | 3,215 | 3,210 | 3,215 | +5 | +0.2% | 1,600 |
| 2021/05/21 | 3,210 | 3,210 | 3,210 | 3,210 | -60 | -1.8% | 200 |
| 2021/05/20 | 3,200 | 3,270 | 3,200 | 3,270 | +70 | +2.2% | 300 |
| 2021/05/19 | 3,200 | 3,200 | 3,200 | 3,200 | -45 | -1.4% | 300 |
| 2021/05/18 | 3,250 | 3,250 | 3,205 | 3,245 | - | - | 1,800 |
| 2021/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/14 | 3,360 | 3,390 | 3,360 | 3,390 | +240 | +7.6% | 600 |
| 2021/05/13 | 3,290 | 3,290 | 3,150 | 3,150 | -210 | -6.3% | 200 |
| 2021/05/12 | 3,340 | 3,375 | 3,340 | 3,360 | -50 | -1.5% | 500 |
| 2021/05/11 | 3,180 | 3,410 | 3,180 | 3,410 | -45 | -1.3% | 1,700 |
| 2021/05/10 | 3,220 | 3,455 | 3,220 | 3,455 | +235 | +7.3% | 2,100 |
| 2021/05/07 | 3,150 | 3,225 | 3,150 | 3,220 | +10 | +0.3% | 800 |
| 2021/05/06 | 3,200 | 3,210 | 3,195 | 3,210 | -5 | -0.2% | 400 |
| 2021/04/30 | 3,155 | 3,215 | 3,155 | 3,215 | +100 | +3.2% | 2,000 |
| 2021/04/28 | 3,115 | 3,115 | 3,090 | 3,115 | -25 | -0.8% | 500 |
| 2021/04/27 | 3,145 | 3,145 | 3,075 | 3,140 | +80 | +2.6% | 800 |
| 2021/04/26 | 3,110 | 3,120 | 3,010 | 3,060 | -50 | -1.6% | 1,300 |
| 2021/04/23 | 3,100 | 3,150 | 3,080 | 3,110 | +100 | +3.3% | 2,000 |
| 2021/04/22 | 3,010 | 3,010 | 3,010 | 3,010 | ±0 | ±0% | 800 |
| 2021/04/21 | 3,015 | 3,015 | 3,010 | 3,010 | - | - | 500 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 2,993 | 3,070 | 2,993 | 3,015 | +22 | +0.7% | 900 |
| 2021/04/16 | 2,990 | 2,993 | 2,990 | 2,993 | -2 | -0.1% | 400 |
| 2021/04/15 | 2,995 | 2,995 | 2,995 | 2,995 | ±0 | ±0% | 200 |
| 2021/04/14 | 3,065 | 3,080 | 2,995 | 2,995 | +44 | +1.5% | 800 |
| 2021/04/13 | 2,960 | 2,960 | 2,951 | 2,951 | - | - | 400 |
| 2021/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/09 | 3,000 | 3,065 | 3,000 | 3,015 | -55 | -1.8% | 400 |
| 2021/04/08 | 3,070 | 3,070 | 3,070 | 3,070 | ±0 | ±0% | 500 |
| 2021/04/07 | 3,070 | 3,070 | 3,070 | 3,070 | ±0 | ±0% | 400 |
| 2021/04/06 | 3,030 | 3,070 | 3,030 | 3,070 | -30 | -1% | 1,000 |
| 2021/04/05 | 2,989 | 3,100 | 2,960 | 3,100 | +175 | +6% | 2,000 |
| 2021/04/02 | 2,925 | 2,925 | 2,925 | 2,925 | ±0 | ±0% | 700 |
| 2021/04/01 | 2,980 | 2,990 | 2,925 | 2,925 | +45 | +1.6% | 1,400 |
| 2021/03/31 | 2,910 | 2,910 | 2,880 | 2,880 | -15 | -0.5% | 700 |
| 2021/03/30 | 2,850 | 2,895 | 2,850 | 2,895 | +43 | +1.5% | 900 |
| 2021/03/29 | 2,849 | 2,855 | 2,849 | 2,852 | +37 | +1.3% | 700 |
| 2021/03/26 | 2,815 | 2,815 | 2,815 | 2,815 | +1 | ±0% | 200 |
| 2021/03/25 | 2,850 | 2,850 | 2,814 | 2,814 | -36 | -1.3% | 500 |
| 2021/03/24 | 2,840 | 2,850 | 2,825 | 2,850 | +30 | +1.1% | 900 |
| 2021/03/23 | 2,820 | 2,820 | 2,820 | 2,820 | ±0 | ±0% | 200 |
1001～
1050
件表示中 / 3735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 | +10.9% | -5.9% | 2.13% | 13.83倍 | 1.02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 |
| ダイニチ工 | 69,500円 | +0.5% | +1.8% | 3.17% | 9.37倍 | 0.40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 | 132,000円 | +3.5% | +27.2% | 3.18% | 9.00倍 | 0.57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 |
| ケーエフシー | 152,600円 | +1.6% | +6.2% | 3.93% | 10.50倍 | 0.53倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| ワイズＨＤ | 7,800円 | +1.7% | +4.0% | 1.28% | 35.94倍 | 0.89倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
