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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,190 | 1,190 | 1,110 | 1,116 | -74 | -6.2% | 27,600 |
| 2024/11/29 | 1,230 | 1,230 | 1,190 | 1,190 | -26 | -2.1% | 23,000 |
| 2024/11/28 | 1,216 | 1,223 | 1,184 | 1,216 | -217 | -15.1% | 116,500 |
| 2024/11/27 | 1,465 | 1,469 | 1,428 | 1,433 | -32 | -2.2% | 46,300 |
| 2024/11/26 | 1,453 | 1,489 | 1,427 | 1,465 | -1 | -0.1% | 31,300 |
| 2024/11/25 | 1,455 | 1,470 | 1,450 | 1,466 | +11 | +0.8% | 12,000 |
| 2024/11/22 | 1,440 | 1,457 | 1,425 | 1,455 | +19 | +1.3% | 10,800 |
| 2024/11/21 | 1,485 | 1,485 | 1,426 | 1,436 | -52 | -3.5% | 23,700 |
| 2024/11/20 | 1,549 | 1,549 | 1,471 | 1,488 | -22 | -1.5% | 16,200 |
| 2024/11/19 | 1,485 | 1,510 | 1,485 | 1,510 | +41 | +2.8% | 22,100 |
| 2024/11/18 | 1,450 | 1,477 | 1,440 | 1,469 | +36 | +2.5% | 17,300 |
| 2024/11/15 | 1,433 | 1,438 | 1,426 | 1,433 | +1 | +0.1% | 8,200 |
| 2024/11/14 | 1,431 | 1,447 | 1,431 | 1,432 | +2 | +0.1% | 7,100 |
| 2024/11/13 | 1,425 | 1,450 | 1,420 | 1,430 | +4 | +0.3% | 14,500 |
| 2024/11/12 | 1,428 | 1,450 | 1,414 | 1,426 | -1 | -0.1% | 18,000 |
| 2024/11/11 | 1,399 | 1,430 | 1,395 | 1,427 | +32 | +2.3% | 25,200 |
| 2024/11/08 | 1,385 | 1,396 | 1,381 | 1,395 | +4 | +0.3% | 7,900 |
| 2024/11/07 | 1,375 | 1,399 | 1,368 | 1,391 | +12 | +0.9% | 13,600 |
| 2024/11/06 | 1,361 | 1,380 | 1,361 | 1,379 | +15 | +1.1% | 8,800 |
| 2024/11/05 | 1,392 | 1,393 | 1,360 | 1,364 | -12 | -0.9% | 15,400 |
| 2024/11/01 | 1,398 | 1,398 | 1,363 | 1,376 | -24 | -1.7% | 16,500 |
| 2024/10/31 | 1,371 | 1,400 | 1,371 | 1,400 | +35 | +2.6% | 22,400 |
| 2024/10/30 | 1,330 | 1,366 | 1,329 | 1,365 | +36 | +2.7% | 17,000 |
| 2024/10/29 | 1,314 | 1,329 | 1,309 | 1,329 | +15 | +1.1% | 10,000 |
| 2024/10/28 | 1,296 | 1,314 | 1,286 | 1,314 | +33 | +2.6% | 9,100 |
| 2024/10/25 | 1,296 | 1,297 | 1,278 | 1,281 | -16 | -1.2% | 7,300 |
| 2024/10/24 | 1,302 | 1,302 | 1,290 | 1,297 | -3 | -0.2% | 3,700 |
| 2024/10/23 | 1,301 | 1,325 | 1,290 | 1,300 | -5 | -0.4% | 14,300 |
| 2024/10/22 | 1,301 | 1,305 | 1,291 | 1,305 | +7 | +0.5% | 11,200 |
| 2024/10/21 | 1,285 | 1,300 | 1,285 | 1,298 | +17 | +1.3% | 8,100 |
| 2024/10/18 | 1,283 | 1,290 | 1,277 | 1,281 | ±0 | ±0% | 5,900 |
| 2024/10/17 | 1,282 | 1,286 | 1,275 | 1,281 | +2 | +0.2% | 5,200 |
| 2024/10/16 | 1,285 | 1,295 | 1,273 | 1,279 | -9 | -0.7% | 11,900 |
| 2024/10/15 | 1,270 | 1,288 | 1,270 | 1,288 | +23 | +1.8% | 7,900 |
| 2024/10/11 | 1,272 | 1,272 | 1,260 | 1,265 | +5 | +0.4% | 1,800 |
| 2024/10/10 | 1,269 | 1,269 | 1,260 | 1,260 | -9 | -0.7% | 2,100 |
| 2024/10/09 | 1,274 | 1,274 | 1,260 | 1,269 | +7 | +0.6% | 4,900 |
| 2024/10/08 | 1,278 | 1,278 | 1,262 | 1,262 | -15 | -1.2% | 6,000 |
| 2024/10/07 | 1,274 | 1,277 | 1,270 | 1,277 | +4 | +0.3% | 6,300 |
| 2024/10/04 | 1,260 | 1,273 | 1,245 | 1,273 | +13 | +1% | 8,600 |
| 2024/10/03 | 1,285 | 1,285 | 1,258 | 1,260 | -25 | -1.9% | 7,500 |
| 2024/10/02 | 1,288 | 1,290 | 1,272 | 1,285 | +5 | +0.4% | 4,900 |
| 2024/10/01 | 1,298 | 1,298 | 1,278 | 1,280 | -18 | -1.4% | 6,800 |
| 2024/09/30 | 1,250 | 1,298 | 1,250 | 1,298 | +32 | +2.5% | 18,600 |
| 2024/09/27 | 1,228 | 1,272 | 1,227 | 1,266 | +38 | +3.1% | 10,000 |
| 2024/09/26 | 1,225 | 1,228 | 1,216 | 1,228 | +3 | +0.2% | 26,800 |
| 2024/09/25 | 1,230 | 1,230 | 1,216 | 1,225 | -5 | -0.4% | 7,200 |
| 2024/09/24 | 1,235 | 1,240 | 1,223 | 1,230 | -5 | -0.4% | 5,400 |
| 2024/09/20 | 1,247 | 1,247 | 1,230 | 1,235 | ±0 | ±0% | 6,400 |
| 2024/09/19 | 1,255 | 1,255 | 1,234 | 1,235 | -16 | -1.3% | 8,500 |
101～
150
件表示中 / 3692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 | 51,300円 | +10.9% | -5.9% | 2.00% | 14.72倍 | 1.09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 |
| フジマック | 100,600円 | +0.8% | +1.2% | 3.98% | 5.73倍 | 0.54倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
| ダイニチ工 | 64,300円 | +1.8% | +0.5% | 3.42% | 11.56倍 | 0.39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 |
| 日フイルコン | 51,100円 | -2.2% | -24.8% | 5.48% | 17.89倍 | 0.43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 |
| アルファＣｏ | 107,700円 | -2.1% | -61.1% | 4.64% | 12.92倍 | 0.29倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
市場注目の銘柄
チャート関連のコラム
