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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,595 | 3,620 | 3,580 | 3,620 | +90 | +2.5% | 600 |
| 2021/10/29 | 3,590 | 3,590 | 3,530 | 3,530 | -45 | -1.3% | 700 |
| 2021/10/28 | 3,570 | 3,575 | 3,570 | 3,575 | +10 | +0.3% | 400 |
| 2021/10/27 | 3,565 | 3,565 | 3,565 | 3,565 | ±0 | ±0% | 1,300 |
| 2021/10/26 | 3,550 | 3,565 | 3,550 | 3,565 | +30 | +0.8% | 3,700 |
| 2021/10/25 | 3,545 | 3,545 | 3,475 | 3,535 | -15 | -0.4% | 600 |
| 2021/10/22 | 3,555 | 3,555 | 3,550 | 3,550 | -5 | -0.1% | 800 |
| 2021/10/21 | 3,565 | 3,565 | 3,550 | 3,555 | +5 | +0.1% | 600 |
| 2021/10/20 | 3,580 | 3,580 | 3,440 | 3,550 | -45 | -1.3% | 3,600 |
| 2021/10/19 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 100 |
| 2021/10/18 | 3,545 | 3,595 | 3,540 | 3,595 | ±0 | ±0% | 900 |
| 2021/10/15 | 3,610 | 3,610 | 3,555 | 3,595 | +95 | +2.7% | 600 |
| 2021/10/14 | 3,540 | 3,540 | 3,500 | 3,500 | -110 | -3% | 300 |
| 2021/10/13 | 3,550 | 3,610 | 3,505 | 3,610 | +110 | +3.1% | 900 |
| 2021/10/12 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 100 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/07 | 3,535 | 3,535 | 3,500 | 3,500 | -100 | -2.8% | 600 |
| 2021/10/06 | 3,565 | 3,605 | 3,565 | 3,600 | +35 | +1% | 400 |
| 2021/10/05 | 3,685 | 3,685 | 3,495 | 3,565 | -55 | -1.5% | 2,100 |
| 2021/10/04 | 3,620 | 3,620 | 3,620 | 3,620 | -45 | -1.2% | 700 |
| 2021/10/01 | 3,685 | 3,685 | 3,665 | 3,665 | -10 | -0.3% | 300 |
| 2021/09/30 | 3,670 | 3,675 | 3,670 | 3,675 | +15 | +0.4% | 800 |
| 2021/09/29 | 3,600 | 3,660 | 3,600 | 3,660 | +10 | +0.3% | 800 |
| 2021/09/28 | 3,685 | 3,685 | 3,650 | 3,650 | ±0 | ±0% | 400 |
| 2021/09/27 | 3,665 | 3,665 | 3,535 | 3,650 | -15 | -0.4% | 1,000 |
| 2021/09/24 | 3,675 | 3,700 | 3,630 | 3,665 | +5 | +0.1% | 1,400 |
| 2021/09/22 | 3,610 | 3,660 | 3,610 | 3,660 | +50 | +1.4% | 700 |
| 2021/09/21 | 3,610 | 3,610 | 3,540 | 3,610 | ±0 | ±0% | 700 |
| 2021/09/17 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 300 |
| 2021/09/16 | 3,620 | 3,650 | 3,610 | 3,610 | ±0 | ±0% | 500 |
| 2021/09/15 | 3,595 | 3,610 | 3,595 | 3,610 | +85 | +2.4% | 600 |
| 2021/09/14 | 3,600 | 3,600 | 3,525 | 3,525 | -75 | -2.1% | 1,000 |
| 2021/09/13 | 3,565 | 3,600 | 3,565 | 3,600 | +45 | +1.3% | 1,200 |
| 2021/09/10 | 3,500 | 3,560 | 3,460 | 3,555 | +65 | +1.9% | 2,900 |
| 2021/09/09 | 3,490 | 3,490 | 3,490 | 3,490 | - | - | 100 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 3,460 | 3,465 | 3,455 | 3,460 | -5 | -0.1% | 1,300 |
| 2021/09/06 | 3,470 | 3,470 | 3,400 | 3,465 | +10 | +0.3% | 1,400 |
| 2021/09/03 | 3,460 | 3,460 | 3,445 | 3,455 | -20 | -0.6% | 800 |
| 2021/09/02 | 3,500 | 3,500 | 3,475 | 3,475 | -20 | -0.6% | 3,800 |
| 2021/09/01 | 3,490 | 3,495 | 3,490 | 3,495 | +5 | +0.1% | 1,700 |
| 2021/08/31 | 3,500 | 3,500 | 3,420 | 3,490 | +65 | +1.9% | 1,600 |
| 2021/08/30 | 3,695 | 3,695 | 3,425 | 3,425 | +5 | +0.1% | 1,200 |
| 2021/08/27 | 3,420 | 3,420 | 3,420 | 3,420 | +10 | +0.3% | 100 |
| 2021/08/26 | 3,410 | 3,410 | 3,410 | 3,410 | +5 | +0.1% | 200 |
| 2021/08/25 | 3,435 | 3,435 | 3,405 | 3,405 | +5 | +0.1% | 900 |
| 2021/08/24 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 200 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
