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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,301 | 1,305 | 1,291 | 1,305 | +7 | +0.5% | 11,200 |
| 2024/10/21 | 1,285 | 1,300 | 1,285 | 1,298 | +17 | +1.3% | 8,100 |
| 2024/10/18 | 1,283 | 1,290 | 1,277 | 1,281 | ±0 | ±0% | 5,900 |
| 2024/10/17 | 1,282 | 1,286 | 1,275 | 1,281 | +2 | +0.2% | 5,200 |
| 2024/10/16 | 1,285 | 1,295 | 1,273 | 1,279 | -9 | -0.7% | 11,900 |
| 2024/10/15 | 1,270 | 1,288 | 1,270 | 1,288 | +23 | +1.8% | 7,900 |
| 2024/10/11 | 1,272 | 1,272 | 1,260 | 1,265 | +5 | +0.4% | 1,800 |
| 2024/10/10 | 1,269 | 1,269 | 1,260 | 1,260 | -9 | -0.7% | 2,100 |
| 2024/10/09 | 1,274 | 1,274 | 1,260 | 1,269 | +7 | +0.6% | 4,900 |
| 2024/10/08 | 1,278 | 1,278 | 1,262 | 1,262 | -15 | -1.2% | 6,000 |
| 2024/10/07 | 1,274 | 1,277 | 1,270 | 1,277 | +4 | +0.3% | 6,300 |
| 2024/10/04 | 1,260 | 1,273 | 1,245 | 1,273 | +13 | +1% | 8,600 |
| 2024/10/03 | 1,285 | 1,285 | 1,258 | 1,260 | -25 | -1.9% | 7,500 |
| 2024/10/02 | 1,288 | 1,290 | 1,272 | 1,285 | +5 | +0.4% | 4,900 |
| 2024/10/01 | 1,298 | 1,298 | 1,278 | 1,280 | -18 | -1.4% | 6,800 |
| 2024/09/30 | 1,250 | 1,298 | 1,250 | 1,298 | +32 | +2.5% | 18,600 |
| 2024/09/27 | 1,228 | 1,272 | 1,227 | 1,266 | +38 | +3.1% | 10,000 |
| 2024/09/26 | 1,225 | 1,228 | 1,216 | 1,228 | +3 | +0.2% | 26,800 |
| 2024/09/25 | 1,230 | 1,230 | 1,216 | 1,225 | -5 | -0.4% | 7,200 |
| 2024/09/24 | 1,235 | 1,240 | 1,223 | 1,230 | -5 | -0.4% | 5,400 |
| 2024/09/20 | 1,247 | 1,247 | 1,230 | 1,235 | ±0 | ±0% | 6,400 |
| 2024/09/19 | 1,255 | 1,255 | 1,234 | 1,235 | -16 | -1.3% | 8,500 |
| 2024/09/18 | 1,262 | 1,262 | 1,238 | 1,251 | +19 | +1.5% | 7,100 |
| 2024/09/17 | 1,248 | 1,255 | 1,219 | 1,232 | +33 | +2.8% | 23,200 |
| 2024/09/13 | 1,168 | 1,199 | 1,163 | 1,199 | +38 | +3.3% | 7,800 |
| 2024/09/12 | 1,150 | 1,168 | 1,150 | 1,161 | +18 | +1.6% | 4,900 |
| 2024/09/11 | 1,166 | 1,166 | 1,142 | 1,143 | -22 | -1.9% | 11,800 |
| 2024/09/10 | 1,166 | 1,169 | 1,156 | 1,165 | -10 | -0.9% | 9,800 |
| 2024/09/09 | 1,189 | 1,189 | 1,175 | 1,175 | -14 | -1.2% | 8,600 |
| 2024/09/06 | 1,209 | 1,212 | 1,186 | 1,189 | -24 | -2% | 16,400 |
| 2024/09/05 | 1,232 | 1,232 | 1,204 | 1,213 | -19 | -1.5% | 16,600 |
| 2024/09/04 | 1,249 | 1,249 | 1,229 | 1,232 | -23 | -1.8% | 16,400 |
| 2024/09/03 | 1,278 | 1,278 | 1,255 | 1,255 | -23 | -1.8% | 18,200 |
| 2024/09/02 | 1,290 | 1,296 | 1,256 | 1,278 | -5 | -0.4% | 16,300 |
| 2024/08/30 | 1,320 | 1,320 | 1,269 | 1,283 | -51 | -3.8% | 58,900 |
| 2024/08/29 | 1,300 | 1,379 | 1,285 | 1,334 | +168 | +14.4% | 202,600 |
| 2024/08/28 | 1,179 | 1,179 | 1,115 | 1,166 | -13 | -1.1% | 7,300 |
| 2024/08/27 | 1,167 | 1,180 | 1,167 | 1,179 | +14 | +1.2% | 2,400 |
| 2024/08/26 | 1,168 | 1,169 | 1,161 | 1,165 | -20 | -1.7% | 2,600 |
| 2024/08/23 | 1,178 | 1,185 | 1,140 | 1,185 | +30 | +2.6% | 27,300 |
| 2024/08/22 | 1,140 | 1,155 | 1,127 | 1,155 | +15 | +1.3% | 6,900 |
| 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 |
201～
250
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
