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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/06/10 | 1,098 | 1,098 | 1,090 | 1,098 | +6 | +0.5% | 2,900 |
| 2024/06/07 | 1,090 | 1,092 | 1,082 | 1,092 | +7 | +0.6% | 800 |
| 2024/06/06 | 1,095 | 1,095 | 1,085 | 1,085 | -2 | -0.2% | 500 |
| 2024/06/05 | 1,087 | 1,087 | 1,081 | 1,087 | ±0 | ±0% | 1,500 |
| 2024/06/04 | 1,097 | 1,097 | 1,085 | 1,087 | +4 | +0.4% | 21,200 |
| 2024/06/03 | 1,106 | 1,106 | 1,083 | 1,083 | +4 | +0.4% | 1,600 |
| 2024/05/31 | 1,099 | 1,108 | 1,079 | 1,079 | -23 | -2.1% | 4,300 |
| 2024/05/30 | 1,079 | 1,102 | 1,079 | 1,102 | +4 | +0.4% | 1,600 |
| 2024/05/29 | 1,102 | 1,102 | 1,098 | 1,098 | +1 | +0.1% | 500 |
| 2024/05/28 | 1,105 | 1,106 | 1,097 | 1,097 | -11 | -1% | 1,200 |
| 2024/05/27 | 1,096 | 1,108 | 1,096 | 1,108 | +19 | +1.7% | 700 |
| 2024/05/24 | 1,112 | 1,112 | 1,089 | 1,089 | -22 | -2% | 2,600 |
| 2024/05/23 | 1,101 | 1,111 | 1,101 | 1,111 | +11 | +1% | 2,200 |
| 2024/05/22 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 200 |
| 2024/05/21 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 900 |
| 2024/05/20 | 1,114 | 1,114 | 1,108 | 1,110 | ±0 | ±0% | 600 |
| 2024/05/17 | 1,110 | 1,110 | 1,110 | 1,110 | +3 | +0.3% | 400 |
| 2024/05/16 | 1,110 | 1,110 | 1,107 | 1,107 | -3 | -0.3% | 400 |
| 2024/05/15 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 800 |
| 2024/05/14 | 1,115 | 1,115 | 1,110 | 1,110 | +5 | +0.5% | 1,600 |
| 2024/05/13 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 500 |
| 2024/05/10 | 1,108 | 1,108 | 1,105 | 1,105 | -9 | -0.8% | 400 |
| 2024/05/09 | 1,111 | 1,114 | 1,108 | 1,114 | +1 | +0.1% | 600 |
| 2024/05/08 | 1,106 | 1,114 | 1,103 | 1,113 | +3 | +0.3% | 700 |
| 2024/05/07 | 1,098 | 1,110 | 1,098 | 1,110 | +13 | +1.2% | 20,400 |
| 2024/05/02 | 1,105 | 1,105 | 1,097 | 1,097 | -9 | -0.8% | 400 |
| 2024/05/01 | 1,122 | 1,122 | 1,098 | 1,106 | +14 | +1.3% | 4,300 |
| 2024/04/30 | 1,117 | 1,117 | 1,092 | 1,092 | -4 | -0.4% | 4,800 |
| 2024/04/26 | 1,100 | 1,100 | 1,096 | 1,096 | -15 | -1.4% | 1,000 |
| 2024/04/25 | 1,089 | 1,111 | 1,089 | 1,111 | +25 | +2.3% | 4,400 |
| 2024/04/24 | 1,080 | 1,086 | 1,080 | 1,086 | +10 | +0.9% | 2,600 |
| 2024/04/23 | 1,084 | 1,084 | 1,076 | 1,076 | -12 | -1.1% | 700 |
| 2024/04/22 | 1,090 | 1,090 | 1,078 | 1,088 | +16 | +1.5% | 700 |
| 2024/04/19 | 1,080 | 1,081 | 1,072 | 1,072 | -8 | -0.7% | 900 |
| 2024/04/18 | 1,080 | 1,080 | 1,078 | 1,080 | +1 | +0.1% | 1,600 |
| 2024/04/17 | 1,100 | 1,100 | 1,078 | 1,079 | -21 | -1.9% | 1,600 |
| 2024/04/16 | 1,099 | 1,100 | 1,078 | 1,100 | +18 | +1.7% | 2,000 |
| 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 |
251～
300
件表示中 / 3734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 | +10.9% | -5.9% | 2.13% | 13.83倍 | 1.02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 |
| サンコーテクノ | 130,100円 | +3.5% | +27.2% | 3.23% | 8.87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 |
| ケーエフシー | 153,900円 | +1.6% | +6.2% | 3.90% | 10.59倍 | 0.53倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| 川岸工 | 371,000円 | -2.1% | -29.2% | 2.83% | 10.08倍 | 0.36倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| ワイズＨＤ | 7,700円 | +1.7% | +4.0% | 1.30% | 35.48倍 | 0.88倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
