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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,836 | 1,839 | 1,836 | 1,839 | +4 | +0.2% | 200 |
2023/12/14 | 1,840 | 1,867 | 1,835 | 1,835 | -4 | -0.2% | 2,100 |
2023/12/13 | 1,885 | 1,894 | 1,834 | 1,839 | -11 | -0.6% | 5,700 |
2023/12/12 | 1,833 | 1,971 | 1,825 | 1,850 | +30 | +1.6% | 9,700 |
2023/12/11 | 1,787 | 1,825 | 1,787 | 1,820 | +35 | +2% | 4,000 |
2023/12/08 | 1,789 | 1,800 | 1,779 | 1,785 | -10 | -0.6% | 1,300 |
2023/12/07 | 1,795 | 1,826 | 1,795 | 1,795 | -3 | -0.2% | 2,100 |
2023/12/06 | 1,794 | 1,825 | 1,794 | 1,798 | +31 | +1.8% | 5,000 |
2023/12/05 | 1,811 | 1,811 | 1,762 | 1,767 | -4 | -0.2% | 5,200 |
2023/12/04 | 1,813 | 1,822 | 1,760 | 1,771 | +7 | +0.4% | 5,500 |
2023/12/01 | 1,775 | 1,792 | 1,762 | 1,764 | -12 | -0.7% | 4,600 |
2023/11/30 | 1,782 | 1,789 | 1,759 | 1,776 | -6 | -0.3% | 2,100 |
2023/11/29 | 1,759 | 1,782 | 1,755 | 1,782 | -8 | -0.4% | 3,600 |
2023/11/28 | 1,791 | 1,791 | 1,782 | 1,790 | -2 | -0.1% | 1,400 |
2023/11/27 | 1,824 | 1,828 | 1,790 | 1,792 | ±0 | ±0% | 2,400 |
2023/11/24 | 1,800 | 1,809 | 1,792 | 1,792 | -3 | -0.2% | 1,600 |
2023/11/22 | 1,816 | 1,816 | 1,795 | 1,795 | +19 | +1.1% | 800 |
2023/11/21 | 1,774 | 1,788 | 1,774 | 1,776 | - | - | 500 |
2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/17 | 1,773 | 1,781 | 1,773 | 1,774 | -6 | -0.3% | 400 |
2023/11/16 | 1,780 | 1,822 | 1,780 | 1,780 | +4 | +0.2% | 5,600 |
2023/11/15 | 1,788 | 1,805 | 1,776 | 1,776 | +6 | +0.3% | 500 |
2023/11/14 | 1,810 | 1,810 | 1,770 | 1,770 | -7 | -0.4% | 700 |
2023/11/13 | 1,786 | 1,786 | 1,750 | 1,777 | -33 | -1.8% | 3,100 |
2023/11/10 | 1,809 | 1,819 | 1,809 | 1,810 | -9 | -0.5% | 900 |
2023/11/09 | 1,809 | 1,828 | 1,809 | 1,819 | +29 | +1.6% | 900 |
2023/11/08 | 1,842 | 1,842 | 1,790 | 1,790 | -78 | -4.2% | 4,100 |
2023/11/07 | 1,849 | 1,870 | 1,849 | 1,868 | -3 | -0.2% | 1,500 |
2023/11/06 | 1,861 | 1,880 | 1,852 | 1,871 | +10 | +0.5% | 3,100 |
2023/11/02 | 1,886 | 1,900 | 1,861 | 1,861 | -65 | -3.4% | 1,200 |
2023/11/01 | 1,910 | 1,926 | 1,891 | 1,926 | -24 | -1.2% | 1,700 |
2023/10/31 | 1,998 | 1,998 | 1,845 | 1,950 | +127 | +7% | 22,900 |
2023/10/30 | 1,810 | 1,823 | 1,810 | 1,823 | -23 | -1.2% | 400 |
2023/10/27 | 1,861 | 1,862 | 1,800 | 1,846 | -24 | -1.3% | 6,200 |
2023/10/26 | 1,854 | 1,870 | 1,854 | 1,870 | ±0 | ±0% | 600 |
2023/10/25 | 1,902 | 1,902 | 1,853 | 1,870 | -7 | -0.4% | 2,100 |
2023/10/24 | 1,877 | 1,877 | 1,877 | 1,877 | ±0 | ±0% | 100 |
2023/10/23 | 1,875 | 1,877 | 1,875 | 1,877 | - | - | 200 |
2023/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/19 | 1,889 | 1,902 | 1,853 | 1,862 | -2 | -0.1% | 1,700 |
2023/10/18 | 1,885 | 1,885 | 1,847 | 1,864 | -5 | -0.3% | 1,000 |
2023/10/17 | 1,865 | 1,879 | 1,849 | 1,869 | +6 | +0.3% | 1,700 |
2023/10/16 | 1,865 | 1,879 | 1,849 | 1,863 | -3 | -0.2% | 1,300 |
2023/10/13 | 1,849 | 1,870 | 1,847 | 1,866 | +38 | +2.1% | 3,300 |
2023/10/12 | 1,849 | 1,849 | 1,828 | 1,828 | -21 | -1.1% | 200 |
2023/10/11 | 1,849 | 1,849 | 1,849 | 1,849 | ±0 | ±0% | 100 |
2023/10/10 | 1,849 | 1,859 | 1,845 | 1,849 | ±0 | ±0% | 1,600 |
2023/10/06 | 1,833 | 1,849 | 1,833 | 1,849 | +19 | +1% | 600 |
2023/10/05 | 1,800 | 1,832 | 1,768 | 1,830 | +23 | +1.3% | 1,000 |
2023/10/04 | 1,782 | 1,807 | 1,750 | 1,807 | -1 | -0.1% | 2,100 |
101~
150
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