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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,142 | 1,143 | 1,100 | 1,143 | +23 | +2.1% | 7,500 |
| 2024/01/30 | 1,079 | 1,225 | 1,079 | 1,120 | +41 | +3.8% | 21,400 |
| 2024/01/29 | 1,087 | 1,088 | 1,067 | 1,079 | -3 | -0.3% | 3,500 |
| 2024/01/26 | 1,080 | 1,087 | 1,064 | 1,082 | +4 | +0.4% | 2,700 |
| 2024/01/25 | 1,076 | 1,087 | 1,040 | 1,078 | +15 | +1.4% | 6,700 |
| 2024/01/24 | 1,055 | 1,063 | 1,055 | 1,063 | +8 | +0.8% | 1,300 |
| 2024/01/23 | 1,056 | 1,056 | 1,050 | 1,055 | -1 | -0.1% | 800 |
| 2024/01/22 | 1,044 | 1,056 | 1,040 | 1,056 | +15 | +1.4% | 2,100 |
| 2024/01/19 | 1,048 | 1,056 | 1,035 | 1,041 | +8 | +0.8% | 1,300 |
| 2024/01/18 | 1,034 | 1,064 | 1,005 | 1,033 | -1 | -0.1% | 4,400 |
| 2024/01/17 | 1,010 | 1,040 | 1,010 | 1,034 | +3 | +0.3% | 5,100 |
| 2024/01/16 | 1,030 | 1,037 | 1,028 | 1,031 | +11 | +1.1% | 900 |
| 2024/01/15 | 1,013 | 1,040 | 1,013 | 1,020 | -9 | -0.9% | 4,200 |
| 2024/01/12 | 1,027 | 1,049 | 1,021 | 1,029 | +16 | +1.6% | 6,200 |
| 2024/01/11 | 1,021 | 1,021 | 1,007 | 1,013 | -16 | -1.6% | 5,400 |
| 2024/01/10 | 1,026 | 1,030 | 1,017 | 1,029 | +3 | +0.3% | 1,700 |
| 2024/01/09 | 1,026 | 1,026 | 1,026 | 1,026 | +11 | +1.1% | 600 |
| 2024/01/05 | 1,021 | 1,021 | 999 | 1,015 | +3 | +0.3% | 2,400 |
| 2024/01/04 | 1,017 | 1,020 | 996 | 1,012 | +3 | +0.3% | 5,000 |
| 2023/12/29 | 1,025 | 1,025 | 995 | 1,009 | +4 | +0.4% | 3,600 |
| 2023/12/28 | 981 | 1,027 | 981 | 1,005 | +15 | +1.5% | 1,800 |
| 2023/12/27 | 990 | 990 | 970 | 990 | ±0 | ±0% | 3,800 |
| 2023/12/26 | 980 | 1,010 | 980 | 990 | +12 | +1.2% | 2,900 |
| 2023/12/25 | 1,033 | 1,033 | 972 | 978 | -39 | -3.8% | 6,800 |
| 2023/12/22 | 1,024 | 1,024 | 1,000 | 1,017 | -16 | -1.5% | 3,000 |
| 2023/12/21 | 1,022 | 1,033 | 1,022 | 1,033 | +20 | +2% | 700 |
| 2023/12/20 | 1,030 | 1,030 | 1,006 | 1,013 | -22 | -2.1% | 800 |
| 2023/12/19 | 1,057 | 1,057 | 1,033 | 1,035 | -22 | -2.1% | 700 |
| 2023/12/18 | 1,050 | 1,057 | 1,037 | 1,057 | +34 | +3.3% | 2,300 |
| 2023/12/15 | 1,014 | 1,032 | 1,014 | 1,023 | +24 | +2.4% | 2,400 |
| 2023/12/14 | 1,011 | 1,011 | 998 | 999 | -5 | -0.5% | 1,500 |
| 2023/12/13 | 970 | 1,029 | 970 | 1,004 | +34 | +3.5% | 5,300 |
| 2023/12/12 | 964 | 985 | 964 | 970 | +6 | +0.6% | 3,900 |
| 2023/12/11 | 1,012 | 1,012 | 952 | 964 | -35 | -3.5% | 4,900 |
| 2023/12/08 | 1,001 | 1,010 | 999 | 999 | -2 | -0.2% | 3,300 |
| 2023/12/07 | 1,029 | 1,029 | 1,001 | 1,001 | -24 | -2.3% | 4,900 |
| 2023/12/06 | 1,052 | 1,055 | 1,022 | 1,025 | -21 | -2% | 1,800 |
| 2023/12/05 | 1,080 | 1,080 | 1,033 | 1,046 | -38 | -3.5% | 2,200 |
| 2023/12/04 | 1,107 | 1,107 | 1,050 | 1,084 | -14 | -1.3% | 8,300 |
| 2023/12/01 | 1,104 | 1,104 | 1,086 | 1,098 | -6 | -0.5% | 1,700 |
| 2023/11/30 | 1,108 | 1,115 | 1,090 | 1,104 | -2 | -0.2% | 8,800 |
| 2023/11/29 | 1,085 | 1,129 | 1,061 | 1,106 | -69 | -5.9% | 24,200 |
| 2023/11/28 | 1,189 | 1,189 | 1,175 | 1,175 | -6 | -0.5% | 10,700 |
| 2023/11/27 | 1,181 | 1,184 | 1,181 | 1,181 | +1 | +0.1% | 5,400 |
| 2023/11/24 | 1,184 | 1,196 | 1,179 | 1,180 | -20 | -1.7% | 8,600 |
| 2023/11/22 | 1,187 | 1,200 | 1,187 | 1,200 | +3 | +0.3% | 4,100 |
| 2023/11/21 | 1,210 | 1,221 | 1,197 | 1,197 | -24 | -2% | 2,900 |
| 2023/11/20 | 1,182 | 1,226 | 1,182 | 1,221 | +41 | +3.5% | 4,300 |
| 2023/11/17 | 1,180 | 1,180 | 1,180 | 1,180 | -7 | -0.6% | 2,000 |
| 2023/11/16 | 1,188 | 1,188 | 1,180 | 1,187 | -1 | -0.1% | 800 |
201～
250
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
