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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 400 |
| 2021/08/18 | 3,320 | 3,335 | 3,310 | 3,335 | ±0 | ±0% | 700 |
| 2021/08/17 | 3,335 | 3,335 | 3,335 | 3,335 | +5 | +0.2% | 100 |
| 2021/08/16 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 100 |
| 2021/08/13 | 3,400 | 3,400 | 3,330 | 3,330 | ±0 | ±0% | 300 |
| 2021/08/12 | 3,330 | 3,330 | 3,330 | 3,330 | +30 | +0.9% | 100 |
| 2021/08/11 | 3,330 | 3,330 | 3,280 | 3,300 | +15 | +0.5% | 1,400 |
| 2021/08/10 | 3,215 | 3,285 | 3,215 | 3,285 | +45 | +1.4% | 800 |
| 2021/08/06 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 300 |
| 2021/08/05 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 100 |
| 2021/08/04 | 3,260 | 3,305 | 3,240 | 3,240 | -15 | -0.5% | 1,300 |
| 2021/08/03 | 3,255 | 3,255 | 3,255 | 3,255 | ±0 | ±0% | 4,200 |
| 2021/08/02 | 3,250 | 3,255 | 3,250 | 3,255 | -5 | -0.2% | 200 |
| 2021/07/30 | 3,260 | 3,260 | 3,260 | 3,260 | - | - | 1,000 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 3,210 | 3,210 | 3,205 | 3,205 | -20 | -0.6% | 500 |
| 2021/07/27 | 3,280 | 3,280 | 3,225 | 3,225 | +5 | +0.2% | 400 |
| 2021/07/26 | 3,195 | 3,220 | 3,195 | 3,220 | +20 | +0.6% | 600 |
| 2021/07/21 | 3,135 | 3,210 | 3,135 | 3,200 | +80 | +2.6% | 1,300 |
| 2021/07/20 | 3,155 | 3,155 | 3,120 | 3,120 | -35 | -1.1% | 1,000 |
| 2021/07/19 | 3,155 | 3,155 | 3,155 | 3,155 | -10 | -0.3% | 100 |
| 2021/07/16 | 3,165 | 3,165 | 3,165 | 3,165 | +40 | +1.3% | 100 |
| 2021/07/15 | 3,190 | 3,200 | 3,125 | 3,125 | -10 | -0.3% | 600 |
| 2021/07/14 | 3,105 | 3,280 | 3,105 | 3,135 | +115 | +3.8% | 7,100 |
| 2021/07/13 | 3,005 | 3,020 | 3,005 | 3,020 | +20 | +0.7% | 800 |
| 2021/07/12 | 3,010 | 3,010 | 3,000 | 3,000 | - | - | 200 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 3,015 | 3,015 | 3,015 | 3,015 | -5 | -0.2% | 100 |
| 2021/07/06 | 3,020 | 3,020 | 3,020 | 3,020 | - | - | 300 |
| 2021/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/01 | 2,921 | 2,921 | 2,921 | 2,921 | +5 | +0.2% | 200 |
| 2021/06/30 | 2,995 | 2,995 | 2,916 | 2,916 | -29 | -1% | 700 |
| 2021/06/29 | 2,915 | 3,085 | 2,915 | 2,945 | +30 | +1% | 800 |
| 2021/06/28 | 2,915 | 2,915 | 2,915 | 2,915 | -50 | -1.7% | 100 |
| 2021/06/25 | 3,035 | 3,035 | 2,965 | 2,965 | - | - | 700 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 2,984 | 2,984 | 2,984 | 2,984 | ±0 | ±0% | 200 |
| 2021/06/22 | 3,010 | 3,010 | 2,984 | 2,984 | +74 | +2.5% | 500 |
| 2021/06/21 | 2,960 | 2,960 | 2,910 | 2,910 | -90 | -3% | 600 |
| 2021/06/18 | 3,015 | 3,015 | 2,970 | 3,000 | +20 | +0.7% | 400 |
| 2021/06/17 | 3,070 | 3,070 | 2,980 | 2,980 | -175 | -5.5% | 500 |
| 2021/06/16 | 2,963 | 3,155 | 2,963 | 3,155 | +155 | +5.2% | 300 |
| 2021/06/15 | 3,125 | 3,125 | 3,000 | 3,000 | - | - | 1,200 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 3,050 | 3,095 | 3,050 | 3,095 | -25 | -0.8% | 300 |
| 2021/06/08 | 3,095 | 3,120 | 3,095 | 3,120 | +85 | +2.8% | 300 |
801～
850
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
