TVE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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 2,329 | 2,329 | 2,300 | 2,300 | +21 | +0.9% | 400 |
2024/03/01 | 2,281 | 2,281 | 2,270 | 2,279 | -21 | -0.9% | 600 |
2024/02/29 | 2,321 | 2,342 | 2,254 | 2,300 | -70 | -3% | 4,600 |
2024/02/28 | 2,370 | 2,370 | 2,370 | 2,370 | -11 | -0.5% | 200 |
2024/02/27 | 2,404 | 2,415 | 2,381 | 2,381 | -25 | -1% | 1,100 |
2024/02/26 | 2,448 | 2,449 | 2,404 | 2,406 | -19 | -0.8% | 2,300 |
2024/02/22 | 2,439 | 2,440 | 2,405 | 2,425 | -2 | -0.1% | 2,200 |
2024/02/21 | 2,427 | 2,427 | 2,427 | 2,427 | -1 | ±0% | 100 |
2024/02/20 | 2,430 | 2,430 | 2,401 | 2,428 | +7 | +0.3% | 1,500 |
2024/02/19 | 2,449 | 2,449 | 2,420 | 2,421 | +16 | +0.7% | 1,400 |
2024/02/16 | 2,410 | 2,410 | 2,350 | 2,405 | -12 | -0.5% | 2,800 |
2024/02/15 | 2,450 | 2,474 | 2,336 | 2,417 | -33 | -1.3% | 3,400 |
2024/02/14 | 2,336 | 2,450 | 2,314 | 2,450 | +196 | +8.7% | 9,200 |
2024/02/13 | 2,125 | 2,254 | 2,125 | 2,254 | +29 | +1.3% | 2,800 |
2024/02/09 | 2,250 | 2,250 | 2,180 | 2,225 | -14 | -0.6% | 5,300 |
2024/02/08 | 2,218 | 2,240 | 2,218 | 2,239 | +4 | +0.2% | 1,700 |
2024/02/07 | 2,163 | 2,257 | 2,152 | 2,235 | +29 | +1.3% | 6,700 |
2024/02/06 | 2,210 | 2,210 | 2,190 | 2,206 | -4 | -0.2% | 600 |
2024/02/05 | 2,217 | 2,217 | 2,164 | 2,210 | +6 | +0.3% | 2,100 |
2024/02/02 | 2,134 | 2,218 | 2,133 | 2,204 | +68 | +3.2% | 1,800 |
2024/02/01 | 2,191 | 2,191 | 2,136 | 2,136 | -82 | -3.7% | 1,100 |
2024/01/31 | 2,188 | 2,218 | 2,152 | 2,218 | +32 | +1.5% | 2,500 |
2024/01/30 | 2,100 | 2,188 | 2,080 | 2,186 | +135 | +6.6% | 4,500 |
2024/01/29 | 2,040 | 2,116 | 2,040 | 2,051 | -8 | -0.4% | 2,600 |
2024/01/26 | 2,043 | 2,076 | 2,035 | 2,059 | +16 | +0.8% | 2,400 |
2024/01/25 | 2,020 | 2,051 | 2,020 | 2,043 | +28 | +1.4% | 1,800 |
2024/01/24 | 1,986 | 2,034 | 1,986 | 2,015 | +8 | +0.4% | 2,700 |
2024/01/23 | 2,016 | 2,035 | 1,998 | 2,007 | -17 | -0.8% | 3,300 |
2024/01/22 | 2,026 | 2,041 | 2,012 | 2,024 | -21 | -1% | 1,500 |
2024/01/19 | 2,065 | 2,070 | 2,025 | 2,045 | -20 | -1% | 2,700 |
2024/01/18 | 2,058 | 2,065 | 2,053 | 2,065 | ±0 | ±0% | 1,200 |
2024/01/17 | 2,106 | 2,109 | 2,065 | 2,065 | -18 | -0.9% | 1,300 |
2024/01/16 | 2,101 | 2,101 | 2,050 | 2,083 | -26 | -1.2% | 3,700 |
2024/01/15 | 2,147 | 2,156 | 2,100 | 2,109 | -56 | -2.6% | 4,200 |
2024/01/12 | 2,163 | 2,171 | 2,150 | 2,165 | -28 | -1.3% | 1,900 |
2024/01/11 | 2,172 | 2,214 | 2,172 | 2,193 | -4 | -0.2% | 5,200 |
2024/01/10 | 2,211 | 2,226 | 2,178 | 2,197 | -14 | -0.6% | 4,000 |
2024/01/09 | 2,180 | 2,217 | 2,130 | 2,211 | +131 | +6.3% | 7,300 |
2024/01/05 | 2,079 | 2,100 | 2,043 | 2,080 | +9 | +0.4% | 1,100 |
2024/01/04 | 2,055 | 2,100 | 2,052 | 2,071 | -24 | -1.1% | 3,300 |
2023/12/29 | 2,010 | 2,105 | 2,010 | 2,095 | +42 | +2% | 3,100 |
2023/12/28 | 2,073 | 2,073 | 2,028 | 2,053 | -7 | -0.3% | 1,100 |
2023/12/27 | 2,042 | 2,109 | 2,042 | 2,060 | +19 | +0.9% | 2,700 |
2023/12/26 | 2,097 | 2,098 | 2,024 | 2,041 | -27 | -1.3% | 2,600 |
2023/12/25 | 2,001 | 2,098 | 1,928 | 2,068 | +59 | +2.9% | 8,400 |
2023/12/22 | 2,098 | 2,110 | 1,988 | 2,009 | -91 | -4.3% | 13,400 |
2023/12/21 | 2,008 | 2,159 | 2,008 | 2,100 | +172 | +8.9% | 35,500 |
2023/12/20 | 1,901 | 1,947 | 1,901 | 1,928 | +48 | +2.6% | 3,700 |
2023/12/19 | 1,866 | 1,889 | 1,866 | 1,880 | -9 | -0.5% | 1,300 |
2023/12/18 | 1,879 | 1,889 | 1,846 | 1,889 | +50 | +2.7% | 3,300 |
51~
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「TVE」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 |
---|---|---|---|---|---|---|---|---|
TVE | 234,800円 | +9.6% | +20.8% | 1.92% | 12.22倍 | 0.51倍 |
|
バルブ製販とメンテが主軸。PWR(加圧水型)原発向けバルブに強い。西華産業と資本提携 |
北川精機 | 72,200円 | -7.2% | -8.0% | 1.11% | 9.45倍 | 1.53倍 |
|
プリント基板プレス、FA機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
高見サイ | 130,800円 | +9.4% | +1.8% | 1.30% | 8.22倍 | 1.13倍 |
|
駅の自動券売機を製造販売。ATM向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
宮入バル | 11,800円 | +0.7% | -23.1% | 1.69% | 43.70倍 | 1.36倍 |
|
LPG容器用バルブの老舗で業界2位。船舶用やLNG用も展開。低温液体用など分野拡大課題 |
高松機械 | 50,000円 | +15.9% | - | 2.40% | 31.81倍 | 0.32倍 |
|
中小型NC旋盤の中堅。自動車産業向けが柱。顧客密着の特注機多い。22年4月に新工場稼働 |
市場注目の銘柄
チャート関連のコラム