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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 2,604 | 2,647 | 2,604 | 2,636 | +16 | +0.6% | 2,000 |
2020/08/21 | 2,601 | 2,630 | 2,600 | 2,620 | +19 | +0.7% | 1,700 |
2020/08/20 | 2,534 | 2,622 | 2,534 | 2,601 | +67 | +2.6% | 3,500 |
2020/08/19 | 2,588 | 2,588 | 2,460 | 2,534 | -81 | -3.1% | 4,700 |
2020/08/18 | 2,605 | 2,615 | 2,605 | 2,615 | -7 | -0.3% | 300 |
2020/08/17 | 2,622 | 2,622 | 2,622 | 2,622 | ±0 | ±0% | 100 |
2020/08/14 | 2,630 | 2,631 | 2,611 | 2,622 | +11 | +0.4% | 600 |
2020/08/13 | 2,625 | 2,625 | 2,611 | 2,611 | -14 | -0.5% | 400 |
2020/08/12 | 2,620 | 2,635 | 2,616 | 2,625 | +5 | +0.2% | 2,100 |
2020/08/11 | 2,635 | 2,641 | 2,616 | 2,620 | -21 | -0.8% | 1,900 |
2020/08/07 | 2,650 | 2,650 | 2,640 | 2,641 | -16 | -0.6% | 2,300 |
2020/08/06 | 2,654 | 2,686 | 2,653 | 2,657 | +3 | +0.1% | 2,200 |
2020/08/05 | 2,650 | 2,677 | 2,650 | 2,654 | +4 | +0.2% | 1,000 |
2020/08/04 | 2,700 | 2,700 | 2,645 | 2,650 | ±0 | ±0% | 2,400 |
2020/08/03 | 2,600 | 2,680 | 2,579 | 2,650 | +50 | +1.9% | 3,100 |
2020/07/31 | 2,621 | 2,629 | 2,589 | 2,600 | -30 | -1.1% | 1,900 |
2020/07/30 | 2,583 | 2,630 | 2,575 | 2,630 | +47 | +1.8% | 1,900 |
2020/07/29 | 2,602 | 2,629 | 2,569 | 2,583 | -9 | -0.3% | 3,000 |
2020/07/28 | 2,585 | 2,645 | 2,585 | 2,592 | +7 | +0.3% | 2,600 |
2020/07/27 | 2,580 | 2,600 | 2,576 | 2,585 | +5 | +0.2% | 2,100 |
2020/07/22 | 2,584 | 2,619 | 2,579 | 2,580 | -4 | -0.2% | 5,400 |
2020/07/21 | 2,556 | 2,614 | 2,556 | 2,584 | +34 | +1.3% | 2,000 |
2020/07/20 | 2,515 | 2,577 | 2,510 | 2,550 | +47 | +1.9% | 3,500 |
2020/07/17 | 2,503 | 2,537 | 2,503 | 2,503 | ±0 | ±0% | 1,600 |
2020/07/16 | 2,546 | 2,546 | 2,503 | 2,503 | -7 | -0.3% | 1,100 |
2020/07/15 | 2,510 | 2,561 | 2,510 | 2,510 | +5 | +0.2% | 1,400 |
2020/07/14 | 2,520 | 2,593 | 2,505 | 2,505 | -12 | -0.5% | 4,300 |
2020/07/13 | 2,531 | 2,531 | 2,502 | 2,517 | -14 | -0.6% | 1,000 |
2020/07/10 | 2,584 | 2,589 | 2,531 | 2,531 | -3 | -0.1% | 800 |
2020/07/09 | 2,516 | 2,576 | 2,501 | 2,534 | +18 | +0.7% | 2,300 |
2020/07/08 | 2,599 | 2,599 | 2,516 | 2,516 | -39 | -1.5% | 2,200 |
2020/07/07 | 2,460 | 2,559 | 2,460 | 2,555 | +110 | +4.5% | 3,700 |
2020/07/06 | 2,525 | 2,525 | 2,420 | 2,445 | -95 | -3.7% | 6,300 |
2020/07/03 | 2,556 | 2,560 | 2,536 | 2,540 | -31 | -1.2% | 700 |
2020/07/02 | 2,588 | 2,599 | 2,554 | 2,571 | -17 | -0.7% | 1,900 |
2020/07/01 | 2,595 | 2,595 | 2,545 | 2,588 | +43 | +1.7% | 1,500 |
2020/06/30 | 2,581 | 2,600 | 2,536 | 2,545 | +8 | +0.3% | 2,500 |
2020/06/29 | 2,504 | 2,579 | 2,460 | 2,537 | +33 | +1.3% | 2,600 |
2020/06/26 | 2,537 | 2,544 | 2,494 | 2,504 | -40 | -1.6% | 4,000 |
2020/06/25 | 2,559 | 2,559 | 2,509 | 2,544 | -15 | -0.6% | 1,800 |
2020/06/24 | 2,540 | 2,559 | 2,519 | 2,559 | +19 | +0.7% | 3,400 |
2020/06/23 | 2,558 | 2,558 | 2,493 | 2,540 | -18 | -0.7% | 5,400 |
2020/06/22 | 2,531 | 2,574 | 2,529 | 2,558 | +9 | +0.4% | 1,100 |
2020/06/19 | 2,481 | 2,552 | 2,474 | 2,549 | +75 | +3% | 1,500 |
2020/06/18 | 2,512 | 2,512 | 2,471 | 2,474 | -21 | -0.8% | 400 |
2020/06/17 | 2,398 | 2,514 | 2,398 | 2,495 | -3 | -0.1% | 3,100 |
2020/06/16 | 2,458 | 2,535 | 2,455 | 2,498 | +1 | ±0% | 1,800 |
2020/06/15 | 2,512 | 2,548 | 2,495 | 2,497 | +35 | +1.4% | 900 |
2020/06/12 | 2,500 | 2,532 | 2,441 | 2,462 | -88 | -3.5% | 800 |
2020/06/11 | 2,580 | 2,580 | 2,420 | 2,550 | -13 | -0.5% | 1,800 |
1001~
1050
件表示中 / 3544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 | 123,500円 | +10.9% | -5.9% | 1.66% | 17.65倍 | 1.32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 |
東京綱 | 108,400円 | -1.9% | -17.9% | 3.69% | 5.72倍 | 0.50倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル(CFCC)を拡大 |
中西製作 | 237,800円 | +1.1% | -7.5% | 2.78% | 10.85倍 | 0.78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 |
フジマック | 100,000円 | +4.0% | +25.2% | 3.00% | 6.55倍 | 0.57倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
那須鉄 | 1,178,000円 | -8.6% | -18.4% | 1.70% | 8.58倍 | 0.51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