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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,045 | 1,065 | 1,034 | 1,034 | -11 | -1.1% | 1,200 |
| 2025/02/04 | 1,033 | 1,065 | 1,033 | 1,045 | +7 | +0.7% | 3,600 |
| 2025/02/03 | 1,062 | 1,062 | 1,038 | 1,038 | -17 | -1.6% | 2,700 |
| 2025/01/31 | 1,046 | 1,070 | 1,031 | 1,055 | +29 | +2.8% | 6,500 |
| 2025/01/30 | 1,012 | 1,026 | 1,010 | 1,026 | +11 | +1.1% | 4,200 |
| 2025/01/29 | 1,011 | 1,018 | 1,007 | 1,015 | +9 | +0.9% | 2,600 |
| 2025/01/28 | 1,011 | 1,017 | 1,006 | 1,006 | -4 | -0.4% | 4,900 |
| 2025/01/27 | 996 | 1,012 | 996 | 1,010 | +16 | +1.6% | 3,900 |
| 2025/01/24 | 998 | 998 | 994 | 994 | -4 | -0.4% | 5,900 |
| 2025/01/23 | 998 | 998 | 995 | 998 | ±0 | ±0% | 4,500 |
| 2025/01/22 | 1,000 | 1,000 | 997 | 998 | -1 | -0.1% | 3,200 |
| 2025/01/21 | 1,000 | 1,000 | 995 | 999 | -1 | -0.1% | 3,000 |
| 2025/01/20 | 997 | 1,000 | 996 | 1,000 | ±0 | ±0% | 3,100 |
| 2025/01/17 | 998 | 1,020 | 995 | 1,000 | ±0 | ±0% | 3,800 |
| 2025/01/16 | 1,000 | 1,005 | 998 | 1,000 | ±0 | ±0% | 1,700 |
| 2025/01/15 | 1,004 | 1,012 | 998 | 1,000 | +3 | +0.3% | 4,000 |
| 2025/01/14 | 1,009 | 1,010 | 997 | 997 | -15 | -1.5% | 7,500 |
| 2025/01/10 | 1,006 | 1,012 | 1,001 | 1,012 | ±0 | ±0% | 2,900 |
| 2025/01/09 | 1,012 | 1,022 | 1,009 | 1,012 | ±0 | ±0% | 3,900 |
| 2025/01/08 | 1,011 | 1,022 | 1,011 | 1,012 | +1 | +0.1% | 1,000 |
| 2025/01/07 | 1,030 | 1,030 | 1,007 | 1,011 | -16 | -1.6% | 6,600 |
| 2025/01/06 | 1,022 | 1,027 | 1,015 | 1,027 | ±0 | ±0% | 4,400 |
| 2024/12/30 | 1,048 | 1,073 | 1,027 | 1,027 | -1 | -0.1% | 22,300 |
| 2024/12/27 | 1,015 | 1,029 | 1,005 | 1,028 | +21 | +2.1% | 18,400 |
| 2024/12/26 | 957 | 1,036 | 950 | 1,007 | +46 | +4.8% | 42,400 |
| 2024/12/25 | 960 | 962 | 953 | 961 | +3 | +0.3% | 14,900 |
| 2024/12/24 | 976 | 976 | 957 | 958 | -18 | -1.8% | 11,800 |
| 2024/12/23 | 1,000 | 1,000 | 972 | 976 | -25 | -2.5% | 13,300 |
| 2024/12/20 | 1,007 | 1,009 | 1,001 | 1,001 | -8 | -0.8% | 5,800 |
| 2024/12/19 | 1,006 | 1,027 | 1,000 | 1,009 | -18 | -1.8% | 6,600 |
| 2024/12/18 | 1,055 | 1,055 | 1,004 | 1,027 | -29 | -2.7% | 15,000 |
| 2024/12/17 | 1,084 | 1,084 | 1,056 | 1,056 | -30 | -2.8% | 11,200 |
| 2024/12/16 | 1,093 | 1,093 | 1,083 | 1,086 | -7 | -0.6% | 2,400 |
| 2024/12/13 | 1,087 | 1,095 | 1,085 | 1,093 | -1 | -0.1% | 6,300 |
| 2024/12/12 | 1,093 | 1,103 | 1,087 | 1,094 | +5 | +0.5% | 11,700 |
| 2024/12/11 | 1,095 | 1,098 | 1,085 | 1,089 | -7 | -0.6% | 8,900 |
| 2024/12/10 | 1,131 | 1,131 | 1,096 | 1,096 | -24 | -2.1% | 35,200 |
| 2024/12/09 | 1,101 | 1,120 | 1,101 | 1,120 | +19 | +1.7% | 12,000 |
| 2024/12/06 | 1,100 | 1,106 | 1,095 | 1,101 | +1 | +0.1% | 9,100 |
| 2024/12/05 | 1,094 | 1,102 | 1,090 | 1,100 | +7 | +0.6% | 12,600 |
| 2024/12/04 | 1,111 | 1,111 | 1,085 | 1,093 | -7 | -0.6% | 36,900 |
| 2024/12/03 | 1,120 | 1,123 | 1,100 | 1,100 | -16 | -1.4% | 17,800 |
| 2024/12/02 | 1,190 | 1,190 | 1,110 | 1,116 | -74 | -6.2% | 27,600 |
| 2024/11/29 | 1,230 | 1,230 | 1,190 | 1,190 | -26 | -2.1% | 23,000 |
| 2024/11/28 | 1,216 | 1,223 | 1,184 | 1,216 | -217 | -15.1% | 116,500 |
| 2024/11/27 | 1,465 | 1,469 | 1,428 | 1,433 | -32 | -2.2% | 46,300 |
| 2024/11/26 | 1,453 | 1,489 | 1,427 | 1,465 | -1 | -0.1% | 31,300 |
| 2024/11/25 | 1,455 | 1,470 | 1,450 | 1,466 | +11 | +0.8% | 12,000 |
| 2024/11/22 | 1,440 | 1,457 | 1,425 | 1,455 | +19 | +1.3% | 10,800 |
| 2024/11/21 | 1,485 | 1,485 | 1,426 | 1,436 | -52 | -3.5% | 23,700 |
101～
150
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
