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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,052 | 1,055 | 1,022 | 1,025 | -21 | -2% | 1,800 |
2023/12/05 | 1,080 | 1,080 | 1,033 | 1,046 | -38 | -3.5% | 2,200 |
2023/12/04 | 1,107 | 1,107 | 1,050 | 1,084 | -14 | -1.3% | 8,300 |
2023/12/01 | 1,104 | 1,104 | 1,086 | 1,098 | -6 | -0.5% | 1,700 |
2023/11/30 | 1,108 | 1,115 | 1,090 | 1,104 | -2 | -0.2% | 8,800 |
2023/11/29 | 1,085 | 1,129 | 1,061 | 1,106 | -69 | -5.9% | 24,200 |
2023/11/28 | 1,189 | 1,189 | 1,175 | 1,175 | -6 | -0.5% | 10,700 |
2023/11/27 | 1,181 | 1,184 | 1,181 | 1,181 | +1 | +0.1% | 5,400 |
2023/11/24 | 1,184 | 1,196 | 1,179 | 1,180 | -20 | -1.7% | 8,600 |
2023/11/22 | 1,187 | 1,200 | 1,187 | 1,200 | +3 | +0.3% | 4,100 |
2023/11/21 | 1,210 | 1,221 | 1,197 | 1,197 | -24 | -2% | 2,900 |
2023/11/20 | 1,182 | 1,226 | 1,182 | 1,221 | +41 | +3.5% | 4,300 |
2023/11/17 | 1,180 | 1,180 | 1,180 | 1,180 | -7 | -0.6% | 2,000 |
2023/11/16 | 1,188 | 1,188 | 1,180 | 1,187 | -1 | -0.1% | 800 |
2023/11/15 | 1,185 | 1,200 | 1,180 | 1,188 | -12 | -1% | 5,900 |
2023/11/14 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 3,400 |
2023/11/13 | 1,205 | 1,222 | 1,205 | 1,205 | -4 | -0.3% | 3,200 |
2023/11/10 | 1,209 | 1,209 | 1,209 | 1,209 | +1 | +0.1% | 300 |
2023/11/09 | 1,204 | 1,224 | 1,204 | 1,208 | -26 | -2.1% | 3,200 |
2023/11/08 | 1,208 | 1,234 | 1,208 | 1,234 | +27 | +2.2% | 3,000 |
2023/11/07 | 1,200 | 1,216 | 1,200 | 1,207 | -9 | -0.7% | 2,800 |
2023/11/06 | 1,235 | 1,240 | 1,212 | 1,216 | -19 | -1.5% | 2,900 |
2023/11/02 | 1,245 | 1,250 | 1,235 | 1,235 | -26 | -2.1% | 7,600 |
2023/11/01 | 1,274 | 1,289 | 1,245 | 1,261 | -29 | -2.2% | 4,500 |
2023/10/31 | 1,223 | 1,295 | 1,223 | 1,290 | +72 | +5.9% | 15,600 |
2023/10/30 | 1,214 | 1,222 | 1,210 | 1,218 | +9 | +0.7% | 3,100 |
2023/10/27 | 1,237 | 1,237 | 1,157 | 1,209 | +4 | +0.3% | 12,000 |
2023/10/26 | 1,204 | 1,212 | 1,204 | 1,205 | +1 | +0.1% | 1,900 |
2023/10/25 | 1,199 | 1,204 | 1,197 | 1,204 | +15 | +1.3% | 3,700 |
2023/10/24 | 1,178 | 1,189 | 1,170 | 1,189 | +12 | +1% | 5,900 |
2023/10/23 | 1,187 | 1,190 | 1,167 | 1,177 | -8 | -0.7% | 3,400 |
2023/10/20 | 1,185 | 1,200 | 1,185 | 1,185 | ±0 | ±0% | 1,600 |
2023/10/19 | 1,195 | 1,203 | 1,179 | 1,185 | -11 | -0.9% | 3,900 |
2023/10/18 | 1,174 | 1,214 | 1,174 | 1,196 | +23 | +2% | 7,200 |
2023/10/17 | 1,152 | 1,173 | 1,152 | 1,173 | -2 | -0.2% | 600 |
2023/10/16 | 1,169 | 1,175 | 1,155 | 1,175 | -14 | -1.2% | 4,300 |
2023/10/13 | 1,173 | 1,208 | 1,114 | 1,189 | -52 | -4.2% | 23,500 |
2023/10/12 | 1,180 | 1,241 | 1,180 | 1,241 | +61 | +5.2% | 13,200 |
2023/10/11 | 1,198 | 1,198 | 1,180 | 1,180 | -16 | -1.3% | 1,400 |
2023/10/10 | 1,194 | 1,197 | 1,180 | 1,196 | +23 | +2% | 2,300 |
2023/10/06 | 1,198 | 1,200 | 1,172 | 1,173 | -18 | -1.5% | 2,300 |
2023/10/05 | 1,200 | 1,200 | 1,176 | 1,191 | +27 | +2.3% | 700 |
2023/10/04 | 1,188 | 1,191 | 1,151 | 1,164 | -24 | -2% | 4,400 |
2023/10/03 | 1,204 | 1,204 | 1,188 | 1,188 | -16 | -1.3% | 1,200 |
2023/10/02 | 1,184 | 1,291 | 1,184 | 1,204 | +25 | +2.1% | 10,300 |
2023/09/29 | 1,153 | 1,183 | 1,141 | 1,179 | +48 | +4.2% | 7,700 |
2023/09/28 | 1,132 | 1,140 | 1,130 | 1,131 | +1 | +0.1% | 2,000 |
2023/09/27 | 1,135 | 1,151 | 1,130 | 1,130 | -5 | -0.4% | 2,800 |
2023/09/26 | 1,184 | 1,184 | 1,130 | 1,135 | -28 | -2.4% | 4,100 |
2023/09/25 | 1,167 | 1,177 | 1,163 | 1,163 | +3 | +0.3% | 2,900 |
101~
150
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