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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 500 | 500 | 496 | 499 | -1 | -0.2% | 2,200 |
| 2025/04/18 | 507 | 507 | 490 | 500 | +6 | +1.2% | 6,600 |
| 2025/04/17 | 492 | 495 | 491 | 494 | +1 | +0.2% | 1,800 |
| 2025/04/16 | 495 | 495 | 493 | 493 | -3 | -0.6% | 6,700 |
| 2025/04/15 | 496 | 499 | 495 | 496 | -3 | -0.6% | 1,400 |
| 2025/04/14 | 492 | 500 | 492 | 499 | +1 | +0.2% | 7,100 |
| 2025/04/11 | 496 | 498 | 493 | 498 | +4 | +0.8% | 3,300 |
| 2025/04/10 | 498 | 498 | 490 | 494 | +16 | +3.3% | 4,800 |
| 2025/04/09 | 466 | 479 | 466 | 478 | +14 | +3% | 5,400 |
| 2025/04/08 | 456 | 485 | 456 | 464 | +7 | +1.5% | 10,800 |
| 2025/04/07 | 475 | 476 | 437 | 457 | -43 | -8.6% | 18,500 |
| 2025/04/04 | 510 | 515 | 499 | 500 | -22 | -4.2% | 10,700 |
| 2025/04/03 | 511 | 522 | 511 | 522 | -4 | -0.8% | 4,500 |
| 2025/04/02 | 517 | 526 | 515 | 526 | +9 | +1.7% | 1,800 |
| 2025/04/01 | 527 | 527 | 515 | 517 | +1 | +0.2% | 3,800 |
| 2025/03/31 | 528 | 529 | 509 | 516 | -2 | -0.4% | 15,300 |
| 2025/03/28 | 508 | 518 | 507 | 518 | +5 | +1% | 7,400 |
| 2025/03/27 | 510 | 514 | 510 | 513 | +2 | +0.4% | 8,600 |
| 2025/03/26 | 520 | 527 | 505 | 511 | -5 | -1% | 11,100 |
| 2025/03/25 | 522 | 522 | 514 | 516 | +4 | +0.8% | 8,800 |
| 2025/03/24 | 507 | 516 | 506 | 512 | ±0 | ±0% | 6,800 |
| 2025/03/21 | 511 | 513 | 509 | 512 | +5 | +1% | 1,600 |
| 2025/03/19 | 509 | 512 | 506 | 507 | ±0 | ±0% | 3,400 |
| 2025/03/18 | 506 | 507 | 504 | 507 | +3 | +0.6% | 2,000 |
| 2025/03/17 | 509 | 510 | 501 | 504 | +4 | +0.8% | 6,600 |
| 2025/03/14 | 506 | 526 | 500 | 500 | -8 | -1.6% | 14,500 |
| 2025/03/13 | 513 | 513 | 508 | 508 | -2 | -0.4% | 4,300 |
| 2025/03/12 | 510 | 510 | 509 | 510 | +4 | +0.8% | 1,000 |
| 2025/03/11 | 506 | 511 | 504 | 506 | -6 | -1.2% | 5,200 |
| 2025/03/10 | 508 | 513 | 507 | 512 | +1 | +0.2% | 2,800 |
| 2025/03/07 | 504 | 511 | 504 | 511 | +2 | +0.4% | 1,900 |
| 2025/03/06 | 510 | 510 | 505 | 509 | -1 | -0.2% | 2,100 |
| 2025/03/05 | 511 | 511 | 507 | 510 | +2 | +0.4% | 2,000 |
| 2025/03/04 | 507 | 508 | 505 | 508 | ±0 | ±0% | 1,800 |
| 2025/03/03 | 503 | 508 | 503 | 508 | -2 | -0.4% | 3,800 |
| 2025/02/28 | 526 | 526 | 504 | 510 | -15 | -2.9% | 14,800 |
| 2025/02/27 | 523 | 529 | 513 | 525 | -528 | -50.1% | 4,300 |
| 2025/02/26 | 1,049 | 1,060 | 1,049 | 1,053 | -7 | -0.7% | 4,400 |
| 2025/02/25 | 1,049 | 1,060 | 1,045 | 1,060 | +19 | +1.8% | 4,500 |
| 2025/02/21 | 1,040 | 1,042 | 1,039 | 1,041 | +1 | +0.1% | 600 |
| 2025/02/20 | 1,036 | 1,040 | 1,031 | 1,040 | +4 | +0.4% | 500 |
| 2025/02/19 | 1,042 | 1,043 | 1,025 | 1,036 | -8 | -0.8% | 1,800 |
| 2025/02/18 | 1,045 | 1,052 | 1,034 | 1,044 | -9 | -0.9% | 600 |
| 2025/02/17 | 1,029 | 1,053 | 1,029 | 1,053 | +12 | +1.2% | 1,400 |
| 2025/02/14 | 1,046 | 1,052 | 1,040 | 1,041 | -10 | -1% | 1,900 |
| 2025/02/13 | 1,049 | 1,055 | 1,040 | 1,051 | +9 | +0.9% | 3,000 |
| 2025/02/12 | 1,040 | 1,055 | 1,040 | 1,042 | +2 | +0.2% | 1,100 |
| 2025/02/10 | 1,040 | 1,041 | 1,037 | 1,040 | ±0 | ±0% | 400 |
| 2025/02/07 | 1,028 | 1,040 | 1,022 | 1,040 | +5 | +0.5% | 2,000 |
| 2025/02/06 | 1,010 | 1,053 | 1,010 | 1,035 | +1 | +0.1% | 2,900 |
51～
100
件表示中 / 3734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 |
| サンコーテクノ | 130,100円 | +3.5% | +27.2% | 3.23% | 8.87倍 | 0.56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 | 153,900円 | +1.6% | +6.2% | 3.90% | 10.59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 |
| 川岸工 | 371,000円 | -2.1% | -29.2% | 2.83% | 10.08倍 | 0.36倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| ワイズＨＤ | 7,700円 | +1.7% | +4.0% | 1.30% | 35.48倍 | 0.88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
