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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,099 | 1,099 | 1,080 | 1,082 | -17 | -1.5% | 2,100 |
| 2024/04/12 | 1,115 | 1,130 | 1,081 | 1,099 | -12 | -1.1% | 3,600 |
| 2024/04/11 | 1,081 | 1,111 | 1,081 | 1,111 | +26 | +2.4% | 200 |
| 2024/04/10 | 1,085 | 1,085 | 1,085 | 1,085 | -4 | -0.4% | 300 |
| 2024/04/09 | 1,101 | 1,133 | 1,089 | 1,089 | +2 | +0.2% | 2,300 |
| 2024/04/08 | 1,114 | 1,114 | 1,087 | 1,087 | -13 | -1.2% | 2,900 |
| 2024/04/05 | 1,091 | 1,100 | 1,081 | 1,100 | +9 | +0.8% | 300 |
| 2024/04/04 | 1,113 | 1,113 | 1,090 | 1,091 | +8 | +0.7% | 400 |
| 2024/04/03 | 1,090 | 1,091 | 1,083 | 1,083 | -1 | -0.1% | 900 |
| 2024/04/02 | 1,117 | 1,117 | 1,081 | 1,084 | -17 | -1.5% | 1,800 |
| 2024/04/01 | 1,110 | 1,119 | 1,100 | 1,101 | -25 | -2.2% | 2,600 |
| 2024/03/29 | 1,141 | 1,144 | 1,115 | 1,126 | +7 | +0.6% | 5,200 |
| 2024/03/28 | 1,099 | 1,119 | 1,099 | 1,119 | +9 | +0.8% | 800 |
| 2024/03/27 | 1,110 | 1,115 | 1,100 | 1,110 | +7 | +0.6% | 1,300 |
| 2024/03/26 | 1,100 | 1,109 | 1,100 | 1,103 | +16 | +1.5% | 1,800 |
| 2024/03/25 | 1,110 | 1,110 | 1,087 | 1,087 | -2 | -0.2% | 2,000 |
| 2024/03/22 | 1,062 | 1,094 | 1,062 | 1,089 | +27 | +2.5% | 1,500 |
| 2024/03/21 | 1,101 | 1,124 | 1,062 | 1,062 | -28 | -2.6% | 3,100 |
| 2024/03/19 | 1,090 | 1,120 | 1,090 | 1,090 | -8 | -0.7% | 700 |
| 2024/03/18 | 1,138 | 1,138 | 1,091 | 1,098 | -25 | -2.2% | 2,700 |
| 2024/03/15 | 1,187 | 1,187 | 1,123 | 1,123 | -64 | -5.4% | 2,600 |
| 2024/03/14 | 1,199 | 1,199 | 1,120 | 1,187 | -20 | -1.7% | 8,100 |
| 2024/03/13 | 1,046 | 1,207 | 1,046 | 1,207 | +146 | +13.8% | 5,600 |
| 2024/03/12 | 1,046 | 1,061 | 1,035 | 1,061 | +13 | +1.2% | 2,900 |
| 2024/03/11 | 1,019 | 1,048 | 1,018 | 1,048 | +19 | +1.8% | 1,200 |
| 2024/03/08 | 1,040 | 1,040 | 1,022 | 1,029 | -12 | -1.2% | 600 |
| 2024/03/07 | 1,023 | 1,042 | 1,023 | 1,041 | +4 | +0.4% | 1,600 |
| 2024/03/06 | 1,036 | 1,037 | 1,012 | 1,037 | +26 | +2.6% | 2,000 |
| 2024/03/05 | 1,037 | 1,037 | 1,011 | 1,011 | -15 | -1.5% | 2,500 |
| 2024/03/04 | 1,028 | 1,030 | 1,020 | 1,026 | -6 | -0.6% | 2,000 |
| 2024/03/01 | 1,057 | 1,065 | 1,032 | 1,032 | -22 | -2.1% | 1,800 |
| 2024/02/29 | 1,107 | 1,107 | 1,054 | 1,054 | -32 | -2.9% | 4,700 |
| 2024/02/28 | 1,100 | 1,100 | 1,041 | 1,086 | -8 | -0.7% | 4,000 |
| 2024/02/27 | 1,091 | 1,097 | 1,072 | 1,094 | +18 | +1.7% | 1,500 |
| 2024/02/26 | 1,060 | 1,100 | 1,060 | 1,076 | +19 | +1.8% | 6,200 |
| 2024/02/22 | 1,086 | 1,086 | 1,056 | 1,057 | -8 | -0.8% | 1,600 |
| 2024/02/21 | 1,065 | 1,065 | 1,065 | 1,065 | -2 | -0.2% | 200 |
| 2024/02/20 | 1,053 | 1,082 | 1,053 | 1,067 | -16 | -1.5% | 600 |
| 2024/02/19 | 1,083 | 1,083 | 1,057 | 1,083 | +58 | +5.7% | 2,800 |
| 2024/02/16 | 1,026 | 1,042 | 1,025 | 1,025 | -1 | -0.1% | 800 |
| 2024/02/15 | 1,050 | 1,054 | 1,010 | 1,026 | -50 | -4.6% | 6,000 |
| 2024/02/14 | 1,047 | 1,076 | 1,041 | 1,076 | -31 | -2.8% | 28,200 |
| 2024/02/13 | 1,070 | 1,114 | 1,070 | 1,107 | +8 | +0.7% | 27,900 |
| 2024/02/09 | 1,070 | 1,107 | 1,070 | 1,099 | -31 | -2.7% | 6,700 |
| 2024/02/08 | 1,143 | 1,143 | 1,129 | 1,130 | -13 | -1.1% | 500 |
| 2024/02/07 | 1,176 | 1,176 | 1,116 | 1,143 | -33 | -2.8% | 5,100 |
| 2024/02/06 | 1,178 | 1,185 | 1,171 | 1,176 | -1 | -0.1% | 2,800 |
| 2024/02/05 | 1,156 | 1,177 | 1,156 | 1,177 | +15 | +1.3% | 900 |
| 2024/02/02 | 1,153 | 1,169 | 1,100 | 1,162 | +9 | +0.8% | 6,100 |
| 2024/02/01 | 1,143 | 1,158 | 1,135 | 1,153 | +10 | +0.9% | 2,000 |
151～
200
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
