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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/11/20 | 1,549 | 1,549 | 1,471 | 1,488 | -22 | -1.5% | 16,200 |
| 2024/11/19 | 1,485 | 1,510 | 1,485 | 1,510 | +41 | +2.8% | 22,100 |
| 2024/11/18 | 1,450 | 1,477 | 1,440 | 1,469 | +36 | +2.5% | 17,300 |
| 2024/11/15 | 1,433 | 1,438 | 1,426 | 1,433 | +1 | +0.1% | 8,200 |
| 2024/11/14 | 1,431 | 1,447 | 1,431 | 1,432 | +2 | +0.1% | 7,100 |
| 2024/11/13 | 1,425 | 1,450 | 1,420 | 1,430 | +4 | +0.3% | 14,500 |
| 2024/11/12 | 1,428 | 1,450 | 1,414 | 1,426 | -1 | -0.1% | 18,000 |
| 2024/11/11 | 1,399 | 1,430 | 1,395 | 1,427 | +32 | +2.3% | 25,200 |
| 2024/11/08 | 1,385 | 1,396 | 1,381 | 1,395 | +4 | +0.3% | 7,900 |
| 2024/11/07 | 1,375 | 1,399 | 1,368 | 1,391 | +12 | +0.9% | 13,600 |
| 2024/11/06 | 1,361 | 1,380 | 1,361 | 1,379 | +15 | +1.1% | 8,800 |
| 2024/11/05 | 1,392 | 1,393 | 1,360 | 1,364 | -12 | -0.9% | 15,400 |
| 2024/11/01 | 1,398 | 1,398 | 1,363 | 1,376 | -24 | -1.7% | 16,500 |
| 2024/10/31 | 1,371 | 1,400 | 1,371 | 1,400 | +35 | +2.6% | 22,400 |
| 2024/10/30 | 1,330 | 1,366 | 1,329 | 1,365 | +36 | +2.7% | 17,000 |
| 2024/10/29 | 1,314 | 1,329 | 1,309 | 1,329 | +15 | +1.1% | 10,000 |
| 2024/10/28 | 1,296 | 1,314 | 1,286 | 1,314 | +33 | +2.6% | 9,100 |
| 2024/10/25 | 1,296 | 1,297 | 1,278 | 1,281 | -16 | -1.2% | 7,300 |
| 2024/10/24 | 1,302 | 1,302 | 1,290 | 1,297 | -3 | -0.2% | 3,700 |
| 2024/10/23 | 1,301 | 1,325 | 1,290 | 1,300 | -5 | -0.4% | 14,300 |
151～
200
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
