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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,095 | 1,099 | 1,094 | 1,097 | +7 | +0.6% | 1,900 |
| 2024/06/26 | 1,077 | 1,090 | 1,077 | 1,090 | +13 | +1.2% | 1,800 |
| 2024/06/25 | 1,099 | 1,100 | 1,077 | 1,077 | -17 | -1.6% | 3,700 |
| 2024/06/24 | 1,094 | 1,098 | 1,094 | 1,094 | -6 | -0.5% | 1,100 |
| 2024/06/21 | 1,073 | 1,100 | 1,073 | 1,100 | +27 | +2.5% | 1,800 |
| 2024/06/20 | 1,079 | 1,079 | 1,073 | 1,073 | -6 | -0.6% | 900 |
| 2024/06/19 | 1,081 | 1,081 | 1,079 | 1,079 | -4 | -0.4% | 1,100 |
| 2024/06/18 | 1,084 | 1,090 | 1,083 | 1,083 | -1 | -0.1% | 600 |
| 2024/06/17 | 1,088 | 1,088 | 1,084 | 1,084 | ±0 | ±0% | 700 |
| 2024/06/14 | 1,092 | 1,092 | 1,084 | 1,084 | -8 | -0.7% | 400 |
| 2024/06/13 | 1,103 | 1,103 | 1,092 | 1,092 | -8 | -0.7% | 2,700 |
| 2024/06/12 | 1,100 | 1,100 | 1,095 | 1,100 | +1 | +0.1% | 1,700 |
| 2024/06/11 | 1,095 | 1,099 | 1,095 | 1,099 | +1 | +0.1% | 400 |
| 2024/06/10 | 1,098 | 1,098 | 1,090 | 1,098 | +6 | +0.5% | 2,900 |
| 2024/06/07 | 1,090 | 1,092 | 1,082 | 1,092 | +7 | +0.6% | 800 |
| 2024/06/06 | 1,095 | 1,095 | 1,085 | 1,085 | -2 | -0.2% | 500 |
| 2024/06/05 | 1,087 | 1,087 | 1,081 | 1,087 | ±0 | ±0% | 1,500 |
| 2024/06/04 | 1,097 | 1,097 | 1,085 | 1,087 | +4 | +0.4% | 21,200 |
| 2024/06/03 | 1,106 | 1,106 | 1,083 | 1,083 | +4 | +0.4% | 1,600 |
| 2024/05/31 | 1,099 | 1,108 | 1,079 | 1,079 | -23 | -2.1% | 4,300 |
| 2024/05/30 | 1,079 | 1,102 | 1,079 | 1,102 | +4 | +0.4% | 1,600 |
| 2024/05/29 | 1,102 | 1,102 | 1,098 | 1,098 | +1 | +0.1% | 500 |
| 2024/05/28 | 1,105 | 1,106 | 1,097 | 1,097 | -11 | -1% | 1,200 |
| 2024/05/27 | 1,096 | 1,108 | 1,096 | 1,108 | +19 | +1.7% | 700 |
| 2024/05/24 | 1,112 | 1,112 | 1,089 | 1,089 | -22 | -2% | 2,600 |
| 2024/05/23 | 1,101 | 1,111 | 1,101 | 1,111 | +11 | +1% | 2,200 |
| 2024/05/22 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 200 |
| 2024/05/21 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 900 |
| 2024/05/20 | 1,114 | 1,114 | 1,108 | 1,110 | ±0 | ±0% | 600 |
| 2024/05/17 | 1,110 | 1,110 | 1,110 | 1,110 | +3 | +0.3% | 400 |
| 2024/05/16 | 1,110 | 1,110 | 1,107 | 1,107 | -3 | -0.3% | 400 |
| 2024/05/15 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 800 |
| 2024/05/14 | 1,115 | 1,115 | 1,110 | 1,110 | +5 | +0.5% | 1,600 |
| 2024/05/13 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 500 |
| 2024/05/10 | 1,108 | 1,108 | 1,105 | 1,105 | -9 | -0.8% | 400 |
| 2024/05/09 | 1,111 | 1,114 | 1,108 | 1,114 | +1 | +0.1% | 600 |
| 2024/05/08 | 1,106 | 1,114 | 1,103 | 1,113 | +3 | +0.3% | 700 |
| 2024/05/07 | 1,098 | 1,110 | 1,098 | 1,110 | +13 | +1.2% | 20,400 |
| 2024/05/02 | 1,105 | 1,105 | 1,097 | 1,097 | -9 | -0.8% | 400 |
| 2024/05/01 | 1,122 | 1,122 | 1,098 | 1,106 | +14 | +1.3% | 4,300 |
| 2024/04/30 | 1,117 | 1,117 | 1,092 | 1,092 | -4 | -0.4% | 4,800 |
| 2024/04/26 | 1,100 | 1,100 | 1,096 | 1,096 | -15 | -1.4% | 1,000 |
| 2024/04/25 | 1,089 | 1,111 | 1,089 | 1,111 | +25 | +2.3% | 4,400 |
| 2024/04/24 | 1,080 | 1,086 | 1,080 | 1,086 | +10 | +0.9% | 2,600 |
| 2024/04/23 | 1,084 | 1,084 | 1,076 | 1,076 | -12 | -1.1% | 700 |
| 2024/04/22 | 1,090 | 1,090 | 1,078 | 1,088 | +16 | +1.5% | 700 |
| 2024/04/19 | 1,080 | 1,081 | 1,072 | 1,072 | -8 | -0.7% | 900 |
| 2024/04/18 | 1,080 | 1,080 | 1,078 | 1,080 | +1 | +0.1% | 1,600 |
| 2024/04/17 | 1,100 | 1,100 | 1,078 | 1,079 | -21 | -1.9% | 1,600 |
| 2024/04/16 | 1,099 | 1,100 | 1,078 | 1,100 | +18 | +1.7% | 2,000 |
101～
150
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
