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 |
---|---|---|---|---|---|---|---|
2023/09/21 | 1,167 | 1,183 | 1,120 | 1,129 | -38 | -3.3% | 5,400 |
2023/09/20 | 1,191 | 1,191 | 1,154 | 1,167 | -28 | -2.3% | 2,800 |
2023/09/19 | 1,206 | 1,206 | 1,192 | 1,195 | +3 | +0.3% | 1,700 |
2023/09/15 | 1,194 | 1,205 | 1,186 | 1,192 | +2 | +0.2% | 1,600 |
2023/09/14 | 1,213 | 1,230 | 1,189 | 1,190 | -23 | -1.9% | 3,700 |
2023/09/13 | 1,225 | 1,225 | 1,213 | 1,213 | -7 | -0.6% | 900 |
2023/09/12 | 1,231 | 1,231 | 1,214 | 1,220 | -6 | -0.5% | 2,700 |
2023/09/11 | 1,223 | 1,226 | 1,223 | 1,226 | +6 | +0.5% | 200 |
2023/09/08 | 1,221 | 1,223 | 1,218 | 1,220 | -5 | -0.4% | 400 |
2023/09/07 | 1,230 | 1,247 | 1,225 | 1,225 | -5 | -0.4% | 1,900 |
2023/09/06 | 1,244 | 1,245 | 1,220 | 1,230 | -6 | -0.5% | 1,000 |
2023/09/05 | 1,243 | 1,260 | 1,223 | 1,236 | -7 | -0.6% | 2,100 |
2023/09/04 | 1,276 | 1,276 | 1,200 | 1,243 | -3 | -0.2% | 2,700 |
2023/09/01 | 1,275 | 1,275 | 1,245 | 1,246 | -18 | -1.4% | 4,800 |
2023/08/31 | 1,295 | 1,309 | 1,262 | 1,264 | -6 | -0.5% | 9,000 |
2023/08/30 | 1,286 | 1,292 | 1,269 | 1,270 | +9 | +0.7% | 8,700 |
2023/08/29 | 1,323 | 1,326 | 1,251 | 1,261 | -37 | -2.9% | 33,100 |
2023/08/28 | 1,281 | 1,313 | 1,276 | 1,298 | +47 | +3.8% | 24,100 |
2023/08/25 | 1,207 | 1,320 | 1,207 | 1,251 | +67 | +5.7% | 25,100 |
2023/08/24 | 1,184 | 1,185 | 1,163 | 1,184 | ±0 | ±0% | 5,600 |
2023/08/23 | 1,174 | 1,190 | 1,173 | 1,184 | -4 | -0.3% | 1,200 |
2023/08/22 | 1,180 | 1,200 | 1,180 | 1,188 | +9 | +0.8% | 3,400 |
2023/08/21 | 1,121 | 1,180 | 1,121 | 1,179 | +48 | +4.2% | 5,900 |
2023/08/18 | 1,129 | 1,164 | 1,120 | 1,131 | -16 | -1.4% | 6,300 |
2023/08/17 | 1,162 | 1,166 | 1,107 | 1,147 | -18 | -1.5% | 18,000 |
2023/08/16 | 1,194 | 1,195 | 1,165 | 1,165 | -25 | -2.1% | 2,600 |
2023/08/15 | 1,194 | 1,227 | 1,181 | 1,190 | -7 | -0.6% | 9,200 |
2023/08/14 | 1,248 | 1,248 | 1,192 | 1,197 | -43 | -3.5% | 7,500 |
2023/08/10 | 1,238 | 1,240 | 1,232 | 1,240 | -10 | -0.8% | 900 |
2023/08/09 | 1,221 | 1,293 | 1,221 | 1,250 | +38 | +3.1% | 16,600 |
2023/08/08 | 1,249 | 1,250 | 1,194 | 1,212 | -37 | -3% | 16,300 |
2023/08/07 | 1,349 | 1,393 | 1,226 | 1,249 | -87 | -6.5% | 22,100 |
2023/08/04 | 1,316 | 1,390 | 1,250 | 1,336 | -36 | -2.6% | 43,300 |
2023/08/03 | 1,235 | 1,387 | 1,235 | 1,372 | +138 | +11.2% | 50,400 |
2023/08/02 | 1,168 | 1,247 | 1,160 | 1,234 | +67 | +5.7% | 32,700 |
2023/08/01 | 1,167 | 1,175 | 1,152 | 1,167 | ±0 | ±0% | 25,400 |
2023/07/31 | 1,144 | 1,171 | 1,121 | 1,167 | +26 | +2.3% | 50,300 |
2023/07/28 | 1,146 | 1,146 | 1,123 | 1,141 | -5 | -0.4% | 12,300 |
2023/07/27 | 1,118 | 1,160 | 1,118 | 1,146 | +25 | +2.2% | 30,100 |
2023/07/26 | 1,110 | 1,122 | 1,080 | 1,121 | +11 | +1% | 7,500 |
2023/07/25 | 1,076 | 1,110 | 1,076 | 1,110 | +34 | +3.2% | 11,400 |
2023/07/24 | 1,091 | 1,108 | 1,061 | 1,076 | +15 | +1.4% | 14,100 |
2023/07/21 | 1,055 | 1,072 | 1,051 | 1,061 | -9 | -0.8% | 6,200 |
2023/07/20 | 1,103 | 1,103 | 1,062 | 1,070 | -27 | -2.5% | 11,300 |
2023/07/19 | 1,079 | 1,101 | 1,041 | 1,097 | +18 | +1.7% | 33,700 |
2023/07/18 | 1,149 | 1,175 | 1,061 | 1,079 | -69 | -6% | 129,800 |
2023/07/14 | 1,148 | 1,148 | 1,148 | 1,148 | +150 | +15% | 19,900 |
2023/07/13 | 985 | 998 | 955 | 998 | +43 | +4.5% | 23,600 |
2023/07/12 | 960 | 960 | 936 | 955 | +17 | +1.8% | 5,200 |
2023/07/11 | 940 | 940 | 922 | 938 | ±0 | ±0% | 2,800 |
151~
200
件表示中 / 3449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 | 70,000円 | -7.4% | -24.6% | 3.14% | 12.87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 |
那須鉄 | 1,060,000円 | +1.8% | -1.4% | 2.55% | 7.27倍 | 0.49倍 |
|
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 |
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 |
市場注目の銘柄
チャート関連のコラム