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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 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 |
| 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 |
101～
150
件表示中 / 3764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 | +10.7% | +8.2% | 1.87% | 13.62倍 | 0.96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 |
| アルファＣｏ | 117,900円 | -4.8% | +129.9% | 4.24% | 12.59倍 | 0.32倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| 日フイルコン | 51,400円 | -2.2% | -24.8% | 5.45% | 18.05倍 | 0.44倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| サンコーテクノ | 129,100円 | +3.5% | +27.2% | 3.25% | 8.81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 |
| 不二サッシ | 79,600円 | +2.1% | +0.3% | 3.39% | 4.67倍 | 0.43倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
市場注目の銘柄
チャート関連のコラム
