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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 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 |
301～
350
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
