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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,091 | 1,147 | 1,090 | 1,140 | +47 | +4.3% | 14,400 |
| 2024/08/20 | 1,089 | 1,095 | 1,085 | 1,093 | +20 | +1.9% | 1,500 |
| 2024/08/19 | 1,068 | 1,077 | 1,066 | 1,073 | +7 | +0.7% | 2,300 |
| 2024/08/16 | 1,069 | 1,069 | 1,061 | 1,066 | +16 | +1.5% | 900 |
| 2024/08/15 | 1,068 | 1,068 | 1,050 | 1,050 | -9 | -0.8% | 1,900 |
| 2024/08/14 | 1,070 | 1,072 | 1,059 | 1,059 | -10 | -0.9% | 1,300 |
| 2024/08/13 | 1,063 | 1,069 | 1,054 | 1,069 | +15 | +1.4% | 800 |
| 2024/08/09 | 1,054 | 1,056 | 1,054 | 1,054 | ±0 | ±0% | 1,400 |
| 2024/08/08 | 1,065 | 1,096 | 1,054 | 1,054 | +39 | +3.8% | 9,100 |
| 2024/08/07 | 984 | 1,025 | 984 | 1,015 | +31 | +3.2% | 2,100 |
| 2024/08/06 | 985 | 985 | 925 | 984 | -16 | -1.6% | 6,500 |
| 2024/08/05 | 1,060 | 1,062 | 1,000 | 1,000 | -95 | -8.7% | 3,400 |
| 2024/08/02 | 1,095 | 1,095 | 1,065 | 1,095 | +1 | +0.1% | 3,200 |
| 2024/08/01 | 1,095 | 1,095 | 1,084 | 1,094 | -1 | -0.1% | 1,500 |
| 2024/07/31 | 1,099 | 1,099 | 1,088 | 1,095 | -2 | -0.2% | 3,500 |
| 2024/07/30 | 1,097 | 1,097 | 1,086 | 1,097 | +6 | +0.5% | 1,100 |
| 2024/07/29 | 1,085 | 1,091 | 1,083 | 1,091 | +6 | +0.6% | 8,500 |
| 2024/07/26 | 1,089 | 1,089 | 1,085 | 1,085 | +8 | +0.7% | 1,400 |
| 2024/07/25 | 1,091 | 1,091 | 1,074 | 1,077 | -8 | -0.7% | 2,800 |
| 2024/07/24 | 1,085 | 1,085 | 1,081 | 1,085 | ±0 | ±0% | 700 |
| 2024/07/23 | 1,090 | 1,090 | 1,081 | 1,085 | -4 | -0.4% | 1,900 |
| 2024/07/22 | 1,098 | 1,098 | 1,082 | 1,089 | +5 | +0.5% | 2,300 |
| 2024/07/19 | 1,074 | 1,084 | 1,074 | 1,084 | +9 | +0.8% | 1,700 |
| 2024/07/18 | 1,072 | 1,075 | 1,062 | 1,075 | +2 | +0.2% | 500 |
| 2024/07/17 | 1,095 | 1,095 | 1,073 | 1,073 | - | - | 1,000 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 1,081 | 1,099 | 1,069 | 1,099 | +18 | +1.7% | 3,200 |
| 2024/07/11 | 1,095 | 1,095 | 1,081 | 1,081 | -12 | -1.1% | 2,500 |
| 2024/07/10 | 1,099 | 1,099 | 1,086 | 1,093 | +8 | +0.7% | 1,600 |
| 2024/07/09 | 1,099 | 1,099 | 1,085 | 1,085 | -14 | -1.3% | 900 |
| 2024/07/08 | 1,099 | 1,099 | 1,089 | 1,099 | +14 | +1.3% | 600 |
| 2024/07/05 | 1,098 | 1,098 | 1,085 | 1,085 | -13 | -1.2% | 600 |
| 2024/07/04 | 1,083 | 1,098 | 1,083 | 1,098 | +6 | +0.5% | 2,400 |
| 2024/07/03 | 1,091 | 1,092 | 1,091 | 1,092 | ±0 | ±0% | 200 |
| 2024/07/02 | 1,089 | 1,092 | 1,083 | 1,092 | +1 | +0.1% | 1,700 |
| 2024/07/01 | 1,100 | 1,100 | 1,091 | 1,091 | +1 | +0.1% | 600 |
| 2024/06/28 | 1,100 | 1,100 | 1,090 | 1,090 | -7 | -0.6% | 4,100 |
| 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 |
151～
200
件表示中 / 3673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 | 50,000円 | +10.9% | -5.9% | 2.05% | 14.34倍 | 1.06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 |
| フジマック | 96,000円 | +0.8% | +1.2% | 4.17% | 5.47倍 | 0.52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 |
| ダイニチ工 | 63,100円 | +1.8% | +0.5% | 3.49% | 11.35倍 | 0.38倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| 日フイルコン | 49,500円 | -2.2% | -24.8% | 5.66% | 17.33倍 | 0.42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 |
| アルファＣｏ | 103,800円 | -2.1% | -61.1% | 4.82% | 12.45倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム
