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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 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 |
| 2023/09/01 | 1,275 | 1,275 | 1,245 | 1,246 | -18 | -1.4% | 4,800 |
| 2023/08/31 | 1,295 | 1,309 | 1,262 | 1,264 | -6 | -0.5% | 9,000 |
| 2023/08/30 | 1,286 | 1,292 | 1,269 | 1,270 | +9 | +0.7% | 8,700 |
| 2023/08/29 | 1,323 | 1,326 | 1,251 | 1,261 | -37 | -2.9% | 33,100 |
| 2023/08/28 | 1,281 | 1,313 | 1,276 | 1,298 | +47 | +3.8% | 24,100 |
| 2023/08/25 | 1,207 | 1,320 | 1,207 | 1,251 | +67 | +5.7% | 25,100 |
| 2023/08/24 | 1,184 | 1,185 | 1,163 | 1,184 | ±0 | ±0% | 5,600 |
| 2023/08/23 | 1,174 | 1,190 | 1,173 | 1,184 | -4 | -0.3% | 1,200 |
| 2023/08/22 | 1,180 | 1,200 | 1,180 | 1,188 | +9 | +0.8% | 3,400 |
| 2023/08/21 | 1,121 | 1,180 | 1,121 | 1,179 | +48 | +4.2% | 5,900 |
| 2023/08/18 | 1,129 | 1,164 | 1,120 | 1,131 | -16 | -1.4% | 6,300 |
| 2023/08/17 | 1,162 | 1,166 | 1,107 | 1,147 | -18 | -1.5% | 18,000 |
351～
400
件表示中 / 3674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 | 45,700円 | +10.9% | -5.9% | 2.24% | 13.11倍 | 0.97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 |
| フジマック | 89,400円 | +0.8% | +1.2% | 4.47% | 5.09倍 | 0.48倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
| ダイニチ工 | 58,800円 | +1.8% | +0.5% | 3.74% | 10.57倍 | 0.35倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| 日フイルコン | 47,000円 | -2.2% | -24.8% | 5.96% | 16.45倍 | 0.40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 |
| アルファＣｏ | 98,100円 | -2.1% | -61.1% | 5.10% | 11.77倍 | 0.26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 |
市場注目の銘柄
チャート関連のコラム
