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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 1,046 | 1,207 | 1,046 | 1,207 | +146 | +13.8% | 5,600 |
| 2024/03/12 | 1,046 | 1,061 | 1,035 | 1,061 | +13 | +1.2% | 2,900 |
| 2024/03/11 | 1,019 | 1,048 | 1,018 | 1,048 | +19 | +1.8% | 1,200 |
| 2024/03/08 | 1,040 | 1,040 | 1,022 | 1,029 | -12 | -1.2% | 600 |
| 2024/03/07 | 1,023 | 1,042 | 1,023 | 1,041 | +4 | +0.4% | 1,600 |
| 2024/03/06 | 1,036 | 1,037 | 1,012 | 1,037 | +26 | +2.6% | 2,000 |
| 2024/03/05 | 1,037 | 1,037 | 1,011 | 1,011 | -15 | -1.5% | 2,500 |
| 2024/03/04 | 1,028 | 1,030 | 1,020 | 1,026 | -6 | -0.6% | 2,000 |
| 2024/03/01 | 1,057 | 1,065 | 1,032 | 1,032 | -22 | -2.1% | 1,800 |
| 2024/02/29 | 1,107 | 1,107 | 1,054 | 1,054 | -32 | -2.9% | 4,700 |
| 2024/02/28 | 1,100 | 1,100 | 1,041 | 1,086 | -8 | -0.7% | 4,000 |
| 2024/02/27 | 1,091 | 1,097 | 1,072 | 1,094 | +18 | +1.7% | 1,500 |
| 2024/02/26 | 1,060 | 1,100 | 1,060 | 1,076 | +19 | +1.8% | 6,200 |
| 2024/02/22 | 1,086 | 1,086 | 1,056 | 1,057 | -8 | -0.8% | 1,600 |
| 2024/02/21 | 1,065 | 1,065 | 1,065 | 1,065 | -2 | -0.2% | 200 |
| 2024/02/20 | 1,053 | 1,082 | 1,053 | 1,067 | -16 | -1.5% | 600 |
| 2024/02/19 | 1,083 | 1,083 | 1,057 | 1,083 | +58 | +5.7% | 2,800 |
| 2024/02/16 | 1,026 | 1,042 | 1,025 | 1,025 | -1 | -0.1% | 800 |
| 2024/02/15 | 1,050 | 1,054 | 1,010 | 1,026 | -50 | -4.6% | 6,000 |
| 2024/02/14 | 1,047 | 1,076 | 1,041 | 1,076 | -31 | -2.8% | 28,200 |
| 2024/02/13 | 1,070 | 1,114 | 1,070 | 1,107 | +8 | +0.7% | 27,900 |
| 2024/02/09 | 1,070 | 1,107 | 1,070 | 1,099 | -31 | -2.7% | 6,700 |
| 2024/02/08 | 1,143 | 1,143 | 1,129 | 1,130 | -13 | -1.1% | 500 |
| 2024/02/07 | 1,176 | 1,176 | 1,116 | 1,143 | -33 | -2.8% | 5,100 |
| 2024/02/06 | 1,178 | 1,185 | 1,171 | 1,176 | -1 | -0.1% | 2,800 |
| 2024/02/05 | 1,156 | 1,177 | 1,156 | 1,177 | +15 | +1.3% | 900 |
| 2024/02/02 | 1,153 | 1,169 | 1,100 | 1,162 | +9 | +0.8% | 6,100 |
| 2024/02/01 | 1,143 | 1,158 | 1,135 | 1,153 | +10 | +0.9% | 2,000 |
| 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 |
351～
400
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
