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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,100 | 3,115 | 3,065 | 3,085 | -175 | -5.4% | 600 |
| 2022/01/14 | 3,275 | 3,275 | 3,260 | 3,260 | +125 | +4% | 1,400 |
| 2022/01/13 | 3,245 | 3,245 | 3,125 | 3,135 | - | - | 700 |
| 2022/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 3,175 | 3,175 | 3,175 | 3,175 | - | - | 200 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 3,180 | 3,200 | 3,180 | 3,200 | +35 | +1.1% | 400 |
| 2022/01/04 | 3,180 | 3,180 | 3,165 | 3,165 | -15 | -0.5% | 400 |
| 2021/12/30 | 3,265 | 3,265 | 3,110 | 3,180 | -40 | -1.2% | 1,300 |
| 2021/12/29 | 3,220 | 3,220 | 3,220 | 3,220 | +55 | +1.7% | 300 |
| 2021/12/28 | 3,200 | 3,200 | 3,165 | 3,165 | +30 | +1% | 200 |
| 2021/12/27 | 3,135 | 3,135 | 3,135 | 3,135 | -25 | -0.8% | 100 |
| 2021/12/24 | 3,080 | 3,160 | 3,080 | 3,160 | +80 | +2.6% | 400 |
| 2021/12/23 | 3,075 | 3,080 | 3,075 | 3,080 | +5 | +0.2% | 600 |
| 2021/12/22 | 3,050 | 3,090 | 3,050 | 3,075 | +30 | +1% | 900 |
| 2021/12/21 | 3,045 | 3,045 | 3,045 | 3,045 | +5 | +0.2% | 200 |
| 2021/12/20 | 3,115 | 3,115 | 3,040 | 3,040 | -70 | -2.3% | 900 |
| 2021/12/17 | 3,095 | 3,155 | 3,085 | 3,110 | +10 | +0.3% | 1,100 |
| 2021/12/16 | 3,095 | 3,100 | 3,095 | 3,100 | +5 | +0.2% | 200 |
| 2021/12/15 | 3,240 | 3,240 | 3,060 | 3,095 | -75 | -2.4% | 4,000 |
| 2021/12/14 | 3,300 | 3,300 | 3,100 | 3,170 | -125 | -3.8% | 3,600 |
| 2021/12/13 | 3,315 | 3,315 | 3,245 | 3,295 | -15 | -0.5% | 1,500 |
| 2021/12/10 | 3,245 | 3,310 | 3,200 | 3,310 | -5 | -0.2% | 2,100 |
| 2021/12/09 | 3,315 | 3,315 | 3,310 | 3,315 | -70 | -2.1% | 300 |
| 2021/12/08 | 3,320 | 3,385 | 3,320 | 3,385 | +65 | +2% | 300 |
| 2021/12/07 | 3,300 | 3,320 | 3,280 | 3,320 | +90 | +2.8% | 600 |
| 2021/12/06 | 3,290 | 3,430 | 3,230 | 3,230 | +10 | +0.3% | 2,200 |
| 2021/12/03 | 3,250 | 3,250 | 3,220 | 3,220 | -30 | -0.9% | 500 |
| 2021/12/02 | 3,260 | 3,320 | 3,160 | 3,250 | -5 | -0.2% | 1,800 |
| 2021/12/01 | 3,360 | 3,430 | 3,230 | 3,255 | -210 | -6.1% | 1,700 |
| 2021/11/30 | 3,595 | 3,595 | 3,455 | 3,465 | +10 | +0.3% | 1,300 |
| 2021/11/29 | 3,305 | 3,495 | 3,300 | 3,455 | -270 | -7.2% | 4,400 |
| 2021/11/26 | 3,680 | 3,725 | 3,655 | 3,725 | +40 | +1.1% | 3,900 |
| 2021/11/25 | 3,680 | 3,685 | 3,640 | 3,685 | +60 | +1.7% | 1,300 |
| 2021/11/24 | 3,675 | 3,680 | 3,625 | 3,625 | -55 | -1.5% | 2,600 |
| 2021/11/22 | 3,685 | 3,695 | 3,670 | 3,680 | +10 | +0.3% | 2,500 |
| 2021/11/19 | 3,675 | 3,675 | 3,670 | 3,670 | -5 | -0.1% | 600 |
| 2021/11/18 | 3,670 | 3,675 | 3,670 | 3,675 | -5 | -0.1% | 500 |
| 2021/11/17 | 3,665 | 3,680 | 3,665 | 3,680 | ±0 | ±0% | 700 |
| 2021/11/16 | 3,680 | 3,680 | 3,675 | 3,680 | - | - | 800 |
| 2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/12 | 3,680 | 3,680 | 3,675 | 3,680 | +5 | +0.1% | 700 |
| 2021/11/11 | 3,680 | 3,680 | 3,675 | 3,675 | -5 | -0.1% | 500 |
| 2021/11/10 | 3,620 | 3,680 | 3,620 | 3,680 | - | - | 800 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 3,695 | 3,695 | 3,620 | 3,620 | -75 | -2% | 800 |
| 2021/11/05 | 3,695 | 3,695 | 3,695 | 3,695 | +45 | +1.2% | 300 |
| 2021/11/04 | 3,650 | 3,650 | 3,650 | 3,650 | +20 | +0.6% | 600 |
| 2021/11/02 | 3,550 | 3,630 | 3,550 | 3,630 | +10 | +0.3% | 400 |
701～
750
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
