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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,400 | 5,060 | 4,400 | 4,905 | +505 | +11.5% | 6,600 |
| 2022/11/09 | 4,265 | 4,400 | 4,265 | 4,400 | +135 | +3.2% | 4,600 |
| 2022/11/08 | 4,210 | 4,290 | 4,210 | 4,265 | +65 | +1.5% | 4,200 |
| 2022/11/07 | 4,175 | 4,235 | 4,175 | 4,200 | +40 | +1% | 1,000 |
| 2022/11/04 | 4,085 | 4,160 | 4,085 | 4,160 | +75 | +1.8% | 1,800 |
| 2022/11/02 | 4,040 | 4,095 | 4,025 | 4,085 | +40 | +1% | 1,400 |
| 2022/11/01 | 4,090 | 4,095 | 4,040 | 4,045 | -5 | -0.1% | 1,500 |
| 2022/10/31 | 4,060 | 4,085 | 4,040 | 4,050 | -10 | -0.2% | 2,600 |
| 2022/10/28 | 4,100 | 4,120 | 4,025 | 4,060 | -40 | -1% | 4,200 |
| 2022/10/27 | 4,195 | 4,195 | 4,080 | 4,100 | -95 | -2.3% | 900 |
| 2022/10/26 | 4,075 | 4,195 | 4,075 | 4,195 | +65 | +1.6% | 1,800 |
| 2022/10/25 | 4,080 | 4,130 | 3,985 | 4,130 | +130 | +3.3% | 3,200 |
| 2022/10/24 | 3,970 | 4,275 | 3,970 | 4,000 | +40 | +1% | 9,500 |
| 2022/10/21 | 3,995 | 3,995 | 3,960 | 3,960 | -10 | -0.3% | 2,300 |
| 2022/10/20 | 3,945 | 3,980 | 3,925 | 3,970 | +25 | +0.6% | 900 |
| 2022/10/19 | 3,985 | 4,075 | 3,855 | 3,945 | -40 | -1% | 3,300 |
| 2022/10/18 | 3,855 | 3,985 | 3,855 | 3,985 | +100 | +2.6% | 3,500 |
| 2022/10/17 | 3,850 | 3,950 | 3,800 | 3,885 | -245 | -5.9% | 10,400 |
| 2022/10/14 | 4,130 | 4,130 | 4,130 | 4,130 | - | - | 6,300 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 3,400 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 400 |
| 2022/10/11 | 3,400 | 3,400 | 3,400 | 3,400 | -50 | -1.4% | 200 |
| 2022/10/07 | 3,340 | 3,475 | 3,335 | 3,450 | - | - | 500 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 3,275 | 3,320 | 3,275 | 3,300 | -100 | -2.9% | 1,700 |
| 2022/10/04 | 3,400 | 3,400 | 3,400 | 3,400 | -10 | -0.3% | 300 |
| 2022/10/03 | 3,480 | 3,480 | 3,410 | 3,410 | -80 | -2.3% | 200 |
| 2022/09/30 | 3,495 | 3,520 | 3,490 | 3,490 | +60 | +1.7% | 2,100 |
| 2022/09/29 | 3,435 | 3,435 | 3,340 | 3,430 | -70 | -2% | 1,200 |
| 2022/09/28 | 3,570 | 3,570 | 3,500 | 3,500 | +70 | +2% | 400 |
| 2022/09/27 | 3,500 | 3,500 | 3,430 | 3,430 | -145 | -4.1% | 800 |
| 2022/09/26 | 3,510 | 3,575 | 3,510 | 3,575 | -75 | -2.1% | 400 |
| 2022/09/22 | 3,485 | 3,650 | 3,485 | 3,650 | +200 | +5.8% | 2,100 |
| 2022/09/21 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 400 |
| 2022/09/20 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 2,000 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 3,450 | 3,450 | 3,450 | 3,450 | +40 | +1.2% | 200 |
| 2022/09/14 | 3,420 | 3,420 | 3,410 | 3,410 | ±0 | ±0% | 500 |
| 2022/09/13 | 3,410 | 3,410 | 3,410 | 3,410 | +10 | +0.3% | 700 |
| 2022/09/12 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 500 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 3,400 | 3,420 | 3,400 | 3,420 | -5 | -0.1% | 300 |
| 2022/09/07 | 3,425 | 3,425 | 3,425 | 3,425 | - | - | 100 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 3,425 | 3,425 | 3,425 | 3,425 | +5 | +0.1% | 200 |
| 2022/09/02 | 3,445 | 3,445 | 3,420 | 3,420 | +20 | +0.6% | 500 |
| 2022/09/01 | 3,455 | 3,455 | 3,400 | 3,400 | -55 | -1.6% | 4,800 |
| 2022/08/31 | 3,455 | 3,455 | 3,450 | 3,455 | +70 | +2.1% | 1,800 |
| 2022/08/30 | 3,570 | 3,570 | 3,380 | 3,385 | -115 | -3.3% | 1,700 |
| 2022/08/29 | 3,465 | 3,670 | 3,465 | 3,500 | +100 | +2.9% | 9,400 |
501～
550
件表示中 / 3586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 | 145,500円 | +10.9% | -5.9% | 1.41% | 20.87倍 | 1.56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 |
| 天龍鋸 | 177,900円 | +8.9% | +7.9% | 3.99% | 12.54倍 | 0.46倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
| 滝上工 | 650,000円 | +0.7% | -63.1% | 1.54% | 57.22倍 | 0.33倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
| 中西製作 | 244,400円 | +1.1% | -7.5% | 2.70% | 11.15倍 | 0.80倍 |
|
業務用厨房機器大手。学校給食システムに強み。外食産業向けはマクドナルドなどが有力顧客 |
| 那須鉄 | 1,153,000円 | -8.6% | -18.4% | 2.60% | 8.39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 |
市場注目の銘柄
チャート関連のコラム
