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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,185 | 1,200 | 1,180 | 1,188 | -12 | -1% | 5,900 |
| 2023/11/14 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 3,400 |
| 2023/11/13 | 1,205 | 1,222 | 1,205 | 1,205 | -4 | -0.3% | 3,200 |
| 2023/11/10 | 1,209 | 1,209 | 1,209 | 1,209 | +1 | +0.1% | 300 |
| 2023/11/09 | 1,204 | 1,224 | 1,204 | 1,208 | -26 | -2.1% | 3,200 |
| 2023/11/08 | 1,208 | 1,234 | 1,208 | 1,234 | +27 | +2.2% | 3,000 |
| 2023/11/07 | 1,200 | 1,216 | 1,200 | 1,207 | -9 | -0.7% | 2,800 |
| 2023/11/06 | 1,235 | 1,240 | 1,212 | 1,216 | -19 | -1.5% | 2,900 |
| 2023/11/02 | 1,245 | 1,250 | 1,235 | 1,235 | -26 | -2.1% | 7,600 |
| 2023/11/01 | 1,274 | 1,289 | 1,245 | 1,261 | -29 | -2.2% | 4,500 |
| 2023/10/31 | 1,223 | 1,295 | 1,223 | 1,290 | +72 | +5.9% | 15,600 |
| 2023/10/30 | 1,214 | 1,222 | 1,210 | 1,218 | +9 | +0.7% | 3,100 |
| 2023/10/27 | 1,237 | 1,237 | 1,157 | 1,209 | +4 | +0.3% | 12,000 |
| 2023/10/26 | 1,204 | 1,212 | 1,204 | 1,205 | +1 | +0.1% | 1,900 |
| 2023/10/25 | 1,199 | 1,204 | 1,197 | 1,204 | +15 | +1.3% | 3,700 |
| 2023/10/24 | 1,178 | 1,189 | 1,170 | 1,189 | +12 | +1% | 5,900 |
| 2023/10/23 | 1,187 | 1,190 | 1,167 | 1,177 | -8 | -0.7% | 3,400 |
| 2023/10/20 | 1,185 | 1,200 | 1,185 | 1,185 | ±0 | ±0% | 1,600 |
| 2023/10/19 | 1,195 | 1,203 | 1,179 | 1,185 | -11 | -0.9% | 3,900 |
| 2023/10/18 | 1,174 | 1,214 | 1,174 | 1,196 | +23 | +2% | 7,200 |
| 2023/10/17 | 1,152 | 1,173 | 1,152 | 1,173 | -2 | -0.2% | 600 |
| 2023/10/16 | 1,169 | 1,175 | 1,155 | 1,175 | -14 | -1.2% | 4,300 |
| 2023/10/13 | 1,173 | 1,208 | 1,114 | 1,189 | -52 | -4.2% | 23,500 |
| 2023/10/12 | 1,180 | 1,241 | 1,180 | 1,241 | +61 | +5.2% | 13,200 |
| 2023/10/11 | 1,198 | 1,198 | 1,180 | 1,180 | -16 | -1.3% | 1,400 |
| 2023/10/10 | 1,194 | 1,197 | 1,180 | 1,196 | +23 | +2% | 2,300 |
| 2023/10/06 | 1,198 | 1,200 | 1,172 | 1,173 | -18 | -1.5% | 2,300 |
| 2023/10/05 | 1,200 | 1,200 | 1,176 | 1,191 | +27 | +2.3% | 700 |
| 2023/10/04 | 1,188 | 1,191 | 1,151 | 1,164 | -24 | -2% | 4,400 |
| 2023/10/03 | 1,204 | 1,204 | 1,188 | 1,188 | -16 | -1.3% | 1,200 |
| 2023/10/02 | 1,184 | 1,291 | 1,184 | 1,204 | +25 | +2.1% | 10,300 |
| 2023/09/29 | 1,153 | 1,183 | 1,141 | 1,179 | +48 | +4.2% | 7,700 |
| 2023/09/28 | 1,132 | 1,140 | 1,130 | 1,131 | +1 | +0.1% | 2,000 |
| 2023/09/27 | 1,135 | 1,151 | 1,130 | 1,130 | -5 | -0.4% | 2,800 |
| 2023/09/26 | 1,184 | 1,184 | 1,130 | 1,135 | -28 | -2.4% | 4,100 |
| 2023/09/25 | 1,167 | 1,177 | 1,163 | 1,163 | +3 | +0.3% | 2,900 |
| 2023/09/22 | 1,129 | 1,175 | 1,120 | 1,160 | +31 | +2.7% | 2,700 |
| 2023/09/21 | 1,167 | 1,183 | 1,120 | 1,129 | -38 | -3.3% | 5,400 |
| 2023/09/20 | 1,191 | 1,191 | 1,154 | 1,167 | -28 | -2.3% | 2,800 |
| 2023/09/19 | 1,206 | 1,206 | 1,192 | 1,195 | +3 | +0.3% | 1,700 |
| 2023/09/15 | 1,194 | 1,205 | 1,186 | 1,192 | +2 | +0.2% | 1,600 |
| 2023/09/14 | 1,213 | 1,230 | 1,189 | 1,190 | -23 | -1.9% | 3,700 |
| 2023/09/13 | 1,225 | 1,225 | 1,213 | 1,213 | -7 | -0.6% | 900 |
| 2023/09/12 | 1,231 | 1,231 | 1,214 | 1,220 | -6 | -0.5% | 2,700 |
| 2023/09/11 | 1,223 | 1,226 | 1,223 | 1,226 | +6 | +0.5% | 200 |
| 2023/09/08 | 1,221 | 1,223 | 1,218 | 1,220 | -5 | -0.4% | 400 |
| 2023/09/07 | 1,230 | 1,247 | 1,225 | 1,225 | -5 | -0.4% | 1,900 |
| 2023/09/06 | 1,244 | 1,245 | 1,220 | 1,230 | -6 | -0.5% | 1,000 |
| 2023/09/05 | 1,243 | 1,260 | 1,223 | 1,236 | -7 | -0.6% | 2,100 |
| 2023/09/04 | 1,276 | 1,276 | 1,200 | 1,243 | -3 | -0.2% | 2,700 |
251～
300
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
