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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,232 | 1,232 | 1,204 | 1,213 | -19 | -1.5% | 16,600 |
| 2024/09/04 | 1,249 | 1,249 | 1,229 | 1,232 | -23 | -1.8% | 16,400 |
| 2024/09/03 | 1,278 | 1,278 | 1,255 | 1,255 | -23 | -1.8% | 18,200 |
| 2024/09/02 | 1,290 | 1,296 | 1,256 | 1,278 | -5 | -0.4% | 16,300 |
| 2024/08/30 | 1,320 | 1,320 | 1,269 | 1,283 | -51 | -3.8% | 58,900 |
| 2024/08/29 | 1,300 | 1,379 | 1,285 | 1,334 | +168 | +14.4% | 202,600 |
| 2024/08/28 | 1,179 | 1,179 | 1,115 | 1,166 | -13 | -1.1% | 7,300 |
| 2024/08/27 | 1,167 | 1,180 | 1,167 | 1,179 | +14 | +1.2% | 2,400 |
| 2024/08/26 | 1,168 | 1,169 | 1,161 | 1,165 | -20 | -1.7% | 2,600 |
| 2024/08/23 | 1,178 | 1,185 | 1,140 | 1,185 | +30 | +2.6% | 27,300 |
| 2024/08/22 | 1,140 | 1,155 | 1,127 | 1,155 | +15 | +1.3% | 6,900 |
| 2024/08/21 | 1,091 | 1,147 | 1,090 | 1,140 | +47 | +4.3% | 14,400 |
| 2024/08/20 | 1,089 | 1,095 | 1,085 | 1,093 | +20 | +1.9% | 1,500 |
| 2024/08/19 | 1,068 | 1,077 | 1,066 | 1,073 | +7 | +0.7% | 2,300 |
| 2024/08/16 | 1,069 | 1,069 | 1,061 | 1,066 | +16 | +1.5% | 900 |
| 2024/08/15 | 1,068 | 1,068 | 1,050 | 1,050 | -9 | -0.8% | 1,900 |
| 2024/08/14 | 1,070 | 1,072 | 1,059 | 1,059 | -10 | -0.9% | 1,300 |
| 2024/08/13 | 1,063 | 1,069 | 1,054 | 1,069 | +15 | +1.4% | 800 |
| 2024/08/09 | 1,054 | 1,056 | 1,054 | 1,054 | ±0 | ±0% | 1,400 |
| 2024/08/08 | 1,065 | 1,096 | 1,054 | 1,054 | +39 | +3.8% | 9,100 |
| 2024/08/07 | 984 | 1,025 | 984 | 1,015 | +31 | +3.2% | 2,100 |
| 2024/08/06 | 985 | 985 | 925 | 984 | -16 | -1.6% | 6,500 |
| 2024/08/05 | 1,060 | 1,062 | 1,000 | 1,000 | -95 | -8.7% | 3,400 |
| 2024/08/02 | 1,095 | 1,095 | 1,065 | 1,095 | +1 | +0.1% | 3,200 |
| 2024/08/01 | 1,095 | 1,095 | 1,084 | 1,094 | -1 | -0.1% | 1,500 |
| 2024/07/31 | 1,099 | 1,099 | 1,088 | 1,095 | -2 | -0.2% | 3,500 |
| 2024/07/30 | 1,097 | 1,097 | 1,086 | 1,097 | +6 | +0.5% | 1,100 |
| 2024/07/29 | 1,085 | 1,091 | 1,083 | 1,091 | +6 | +0.6% | 8,500 |
| 2024/07/26 | 1,089 | 1,089 | 1,085 | 1,085 | +8 | +0.7% | 1,400 |
| 2024/07/25 | 1,091 | 1,091 | 1,074 | 1,077 | -8 | -0.7% | 2,800 |
| 2024/07/24 | 1,085 | 1,085 | 1,081 | 1,085 | ±0 | ±0% | 700 |
| 2024/07/23 | 1,090 | 1,090 | 1,081 | 1,085 | -4 | -0.4% | 1,900 |
| 2024/07/22 | 1,098 | 1,098 | 1,082 | 1,089 | +5 | +0.5% | 2,300 |
| 2024/07/19 | 1,074 | 1,084 | 1,074 | 1,084 | +9 | +0.8% | 1,700 |
| 2024/07/18 | 1,072 | 1,075 | 1,062 | 1,075 | +2 | +0.2% | 500 |
| 2024/07/17 | 1,095 | 1,095 | 1,073 | 1,073 | - | - | 1,000 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 1,081 | 1,099 | 1,069 | 1,099 | +18 | +1.7% | 3,200 |
| 2024/07/11 | 1,095 | 1,095 | 1,081 | 1,081 | -12 | -1.1% | 2,500 |
| 2024/07/10 | 1,099 | 1,099 | 1,086 | 1,093 | +8 | +0.7% | 1,600 |
| 2024/07/09 | 1,099 | 1,099 | 1,085 | 1,085 | -14 | -1.3% | 900 |
| 2024/07/08 | 1,099 | 1,099 | 1,089 | 1,099 | +14 | +1.3% | 600 |
| 2024/07/05 | 1,098 | 1,098 | 1,085 | 1,085 | -13 | -1.2% | 600 |
| 2024/07/04 | 1,083 | 1,098 | 1,083 | 1,098 | +6 | +0.5% | 2,400 |
| 2024/07/03 | 1,091 | 1,092 | 1,091 | 1,092 | ±0 | ±0% | 200 |
| 2024/07/02 | 1,089 | 1,092 | 1,083 | 1,092 | +1 | +0.1% | 1,700 |
| 2024/07/01 | 1,100 | 1,100 | 1,091 | 1,091 | +1 | +0.1% | 600 |
| 2024/06/28 | 1,100 | 1,100 | 1,090 | 1,090 | -7 | -0.6% | 4,100 |
| 2024/06/27 | 1,095 | 1,099 | 1,094 | 1,097 | +7 | +0.6% | 1,900 |
| 2024/06/26 | 1,077 | 1,090 | 1,077 | 1,090 | +13 | +1.2% | 1,800 |
201～
250
件表示中 / 3734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 | 48,100円 | +10.9% | -5.9% | 2.13% | 13.80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 |
| サンコーテクノ | 130,400円 | +3.5% | +27.2% | 3.22% | 8.89倍 | 0.56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 | 153,100円 | +1.6% | +6.2% | 3.92% | 10.53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 |
| 川岸工 | 371,000円 | -2.1% | -29.2% | 2.83% | 10.08倍 | 0.36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 |
| 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
