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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/06/25 | 1,099 | 1,100 | 1,077 | 1,077 | -17 | -1.6% | 3,700 |
| 2024/06/24 | 1,094 | 1,098 | 1,094 | 1,094 | -6 | -0.5% | 1,100 |
| 2024/06/21 | 1,073 | 1,100 | 1,073 | 1,100 | +27 | +2.5% | 1,800 |
| 2024/06/20 | 1,079 | 1,079 | 1,073 | 1,073 | -6 | -0.6% | 900 |
| 2024/06/19 | 1,081 | 1,081 | 1,079 | 1,079 | -4 | -0.4% | 1,100 |
| 2024/06/18 | 1,084 | 1,090 | 1,083 | 1,083 | -1 | -0.1% | 600 |
| 2024/06/17 | 1,088 | 1,088 | 1,084 | 1,084 | ±0 | ±0% | 700 |
| 2024/06/14 | 1,092 | 1,092 | 1,084 | 1,084 | -8 | -0.7% | 400 |
| 2024/06/13 | 1,103 | 1,103 | 1,092 | 1,092 | -8 | -0.7% | 2,700 |
| 2024/06/12 | 1,100 | 1,100 | 1,095 | 1,100 | +1 | +0.1% | 1,700 |
| 2024/06/11 | 1,095 | 1,099 | 1,095 | 1,099 | +1 | +0.1% | 400 |
| 2024/06/10 | 1,098 | 1,098 | 1,090 | 1,098 | +6 | +0.5% | 2,900 |
| 2024/06/07 | 1,090 | 1,092 | 1,082 | 1,092 | +7 | +0.6% | 800 |
| 2024/06/06 | 1,095 | 1,095 | 1,085 | 1,085 | -2 | -0.2% | 500 |
| 2024/06/05 | 1,087 | 1,087 | 1,081 | 1,087 | ±0 | ±0% | 1,500 |
| 2024/06/04 | 1,097 | 1,097 | 1,085 | 1,087 | +4 | +0.4% | 21,200 |
| 2024/06/03 | 1,106 | 1,106 | 1,083 | 1,083 | +4 | +0.4% | 1,600 |
| 2024/05/31 | 1,099 | 1,108 | 1,079 | 1,079 | -23 | -2.1% | 4,300 |
| 2024/05/30 | 1,079 | 1,102 | 1,079 | 1,102 | +4 | +0.4% | 1,600 |
| 2024/05/29 | 1,102 | 1,102 | 1,098 | 1,098 | +1 | +0.1% | 500 |
251～
300
件表示中 / 3764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 |
| アルファＣｏ | 117,900円 | -4.8% | +129.9% | 4.24% | 12.59倍 | 0.32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 |
| 日フイルコン | 51,400円 | -2.2% | -24.8% | 5.45% | 18.05倍 | 0.44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 | 129,100円 | +3.5% | +27.2% | 3.25% | 8.81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 |
| 不二サッシ | 79,600円 | +2.1% | +0.3% | 3.39% | 4.67倍 | 0.43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
