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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 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 |
| 2021/08/19 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 400 |
901～
950
件表示中 / 3735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 | 48,200円 | +10.9% | -5.9% | 2.13% | 13.83倍 | 1.02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 |
| ダイニチ工 | 69,500円 | +0.5% | +1.8% | 3.17% | 9.37倍 | 0.40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 |
| サンコーテクノ | 132,000円 | +3.5% | +27.2% | 3.18% | 9.00倍 | 0.57倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| ケーエフシー | 152,600円 | +1.6% | +6.2% | 3.93% | 10.50倍 | 0.53倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| ワイズＨＤ | 7,800円 | +1.7% | +4.0% | 1.28% | 35.94倍 | 0.89倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
