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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 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 |
| 2021/03/22 | 2,800 | 2,868 | 2,800 | 2,820 | +20 | +0.7% | 1,900 |
| 2021/03/19 | 2,800 | 2,800 | 2,800 | 2,800 | - | - | 200 |
| 2021/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 2,799 | 2,800 | 2,799 | 2,800 | - | - | 200 |
| 2021/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/12 | 2,732 | 2,800 | 2,732 | 2,800 | +59 | +2.2% | 2,800 |
| 2021/03/11 | 2,779 | 2,779 | 2,741 | 2,741 | +10 | +0.4% | 800 |
| 2021/03/10 | 2,730 | 2,731 | 2,730 | 2,731 | +1 | ±0% | 400 |
| 2021/03/09 | 2,729 | 2,730 | 2,729 | 2,730 | +1 | ±0% | 200 |
| 2021/03/08 | 2,770 | 2,770 | 2,729 | 2,729 | +3 | +0.1% | 200 |
| 2021/03/05 | 2,726 | 2,726 | 2,726 | 2,726 | -6 | -0.2% | 200 |
| 2021/03/04 | 2,730 | 2,732 | 2,730 | 2,732 | -48 | -1.7% | 400 |
| 2021/03/03 | 2,733 | 2,780 | 2,733 | 2,780 | +50 | +1.8% | 700 |
| 2021/03/02 | 2,730 | 2,730 | 2,730 | 2,730 | ±0 | ±0% | 600 |
1051～
1100
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
