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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,143 | 1,143 | 1,129 | 1,130 | -13 | -1.1% | 500 |
| 2024/02/07 | 1,176 | 1,176 | 1,116 | 1,143 | -33 | -2.8% | 5,100 |
| 2024/02/06 | 1,178 | 1,185 | 1,171 | 1,176 | -1 | -0.1% | 2,800 |
| 2024/02/05 | 1,156 | 1,177 | 1,156 | 1,177 | +15 | +1.3% | 900 |
| 2024/02/02 | 1,153 | 1,169 | 1,100 | 1,162 | +9 | +0.8% | 6,100 |
| 2024/02/01 | 1,143 | 1,158 | 1,135 | 1,153 | +10 | +0.9% | 2,000 |
| 2024/01/31 | 1,142 | 1,143 | 1,100 | 1,143 | +23 | +2.1% | 7,500 |
| 2024/01/30 | 1,079 | 1,225 | 1,079 | 1,120 | +41 | +3.8% | 21,400 |
| 2024/01/29 | 1,087 | 1,088 | 1,067 | 1,079 | -3 | -0.3% | 3,500 |
| 2024/01/26 | 1,080 | 1,087 | 1,064 | 1,082 | +4 | +0.4% | 2,700 |
| 2024/01/25 | 1,076 | 1,087 | 1,040 | 1,078 | +15 | +1.4% | 6,700 |
| 2024/01/24 | 1,055 | 1,063 | 1,055 | 1,063 | +8 | +0.8% | 1,300 |
| 2024/01/23 | 1,056 | 1,056 | 1,050 | 1,055 | -1 | -0.1% | 800 |
| 2024/01/22 | 1,044 | 1,056 | 1,040 | 1,056 | +15 | +1.4% | 2,100 |
| 2024/01/19 | 1,048 | 1,056 | 1,035 | 1,041 | +8 | +0.8% | 1,300 |
| 2024/01/18 | 1,034 | 1,064 | 1,005 | 1,033 | -1 | -0.1% | 4,400 |
| 2024/01/17 | 1,010 | 1,040 | 1,010 | 1,034 | +3 | +0.3% | 5,100 |
| 2024/01/16 | 1,030 | 1,037 | 1,028 | 1,031 | +11 | +1.1% | 900 |
| 2024/01/15 | 1,013 | 1,040 | 1,013 | 1,020 | -9 | -0.9% | 4,200 |
| 2024/01/12 | 1,027 | 1,049 | 1,021 | 1,029 | +16 | +1.6% | 6,200 |
| 2024/01/11 | 1,021 | 1,021 | 1,007 | 1,013 | -16 | -1.6% | 5,400 |
| 2024/01/10 | 1,026 | 1,030 | 1,017 | 1,029 | +3 | +0.3% | 1,700 |
| 2024/01/09 | 1,026 | 1,026 | 1,026 | 1,026 | +11 | +1.1% | 600 |
| 2024/01/05 | 1,021 | 1,021 | 999 | 1,015 | +3 | +0.3% | 2,400 |
| 2024/01/04 | 1,017 | 1,020 | 996 | 1,012 | +3 | +0.3% | 5,000 |
| 2023/12/29 | 1,025 | 1,025 | 995 | 1,009 | +4 | +0.4% | 3,600 |
| 2023/12/28 | 981 | 1,027 | 981 | 1,005 | +15 | +1.5% | 1,800 |
| 2023/12/27 | 990 | 990 | 970 | 990 | ±0 | ±0% | 3,800 |
| 2023/12/26 | 980 | 1,010 | 980 | 990 | +12 | +1.2% | 2,900 |
| 2023/12/25 | 1,033 | 1,033 | 972 | 978 | -39 | -3.8% | 6,800 |
| 2023/12/22 | 1,024 | 1,024 | 1,000 | 1,017 | -16 | -1.5% | 3,000 |
| 2023/12/21 | 1,022 | 1,033 | 1,022 | 1,033 | +20 | +2% | 700 |
| 2023/12/20 | 1,030 | 1,030 | 1,006 | 1,013 | -22 | -2.1% | 800 |
| 2023/12/19 | 1,057 | 1,057 | 1,033 | 1,035 | -22 | -2.1% | 700 |
| 2023/12/18 | 1,050 | 1,057 | 1,037 | 1,057 | +34 | +3.3% | 2,300 |
| 2023/12/15 | 1,014 | 1,032 | 1,014 | 1,023 | +24 | +2.4% | 2,400 |
| 2023/12/14 | 1,011 | 1,011 | 998 | 999 | -5 | -0.5% | 1,500 |
| 2023/12/13 | 970 | 1,029 | 970 | 1,004 | +34 | +3.5% | 5,300 |
| 2023/12/12 | 964 | 985 | 964 | 970 | +6 | +0.6% | 3,900 |
| 2023/12/11 | 1,012 | 1,012 | 952 | 964 | -35 | -3.5% | 4,900 |
| 2023/12/08 | 1,001 | 1,010 | 999 | 999 | -2 | -0.2% | 3,300 |
| 2023/12/07 | 1,029 | 1,029 | 1,001 | 1,001 | -24 | -2.3% | 4,900 |
| 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 |
301～
350
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
