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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,820 | 1,820 | 1,808 | 1,808 | -25 | -1.4% | 1,300 |
| 2023/10/02 | 1,833 | 1,833 | 1,815 | 1,833 | -2 | -0.1% | 300 |
| 2023/09/29 | 1,800 | 1,835 | 1,797 | 1,835 | +25 | +1.4% | 1,700 |
| 2023/09/28 | 1,870 | 1,900 | 1,803 | 1,810 | +5 | +0.3% | 2,600 |
| 2023/09/27 | 1,800 | 1,820 | 1,800 | 1,805 | +9 | +0.5% | 300 |
| 2023/09/26 | 1,795 | 1,800 | 1,795 | 1,796 | +2 | +0.1% | 700 |
| 2023/09/25 | 1,801 | 1,822 | 1,794 | 1,794 | -6 | -0.3% | 2,100 |
| 2023/09/22 | 1,780 | 1,800 | 1,780 | 1,800 | +5 | +0.3% | 800 |
| 2023/09/21 | 1,800 | 1,820 | 1,795 | 1,795 | -5 | -0.3% | 3,800 |
| 2023/09/20 | 1,800 | 1,810 | 1,800 | 1,800 | -22 | -1.2% | 1,300 |
| 2023/09/19 | 1,840 | 1,840 | 1,796 | 1,822 | +33 | +1.8% | 2,800 |
| 2023/09/15 | 1,808 | 1,820 | 1,747 | 1,789 | -19 | -1.1% | 3,800 |
| 2023/09/14 | 1,808 | 1,808 | 1,808 | 1,808 | +6 | +0.3% | 700 |
| 2023/09/13 | 1,827 | 1,827 | 1,801 | 1,802 | -25 | -1.4% | 1,700 |
| 2023/09/12 | 1,847 | 1,849 | 1,827 | 1,827 | +20 | +1.1% | 2,000 |
| 2023/09/11 | 1,805 | 1,807 | 1,791 | 1,807 | ±0 | ±0% | 1,100 |
| 2023/09/08 | 1,806 | 1,810 | 1,775 | 1,807 | +4 | +0.2% | 2,900 |
| 2023/09/07 | 1,808 | 1,819 | 1,802 | 1,803 | -5 | -0.3% | 2,600 |
| 2023/09/06 | 1,800 | 1,808 | 1,786 | 1,808 | +9 | +0.5% | 1,700 |
| 2023/09/05 | 1,809 | 1,812 | 1,781 | 1,799 | -2 | -0.1% | 1,200 |
| 2023/09/04 | 1,808 | 1,808 | 1,794 | 1,801 | -5 | -0.3% | 2,500 |
| 2023/09/01 | 1,795 | 1,808 | 1,795 | 1,806 | -2 | -0.1% | 1,000 |
| 2023/08/31 | 1,808 | 1,810 | 1,808 | 1,808 | ±0 | ±0% | 300 |
| 2023/08/30 | 1,805 | 1,813 | 1,798 | 1,808 | -9 | -0.5% | 2,200 |
| 2023/08/29 | 1,827 | 1,830 | 1,817 | 1,817 | -34 | -1.8% | 2,100 |
| 2023/08/28 | 1,851 | 1,883 | 1,851 | 1,851 | +29 | +1.6% | 2,100 |
| 2023/08/25 | 1,819 | 1,822 | 1,819 | 1,822 | - | - | 800 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 1,805 | 1,805 | 1,805 | 1,805 | ±0 | ±0% | 300 |
| 2023/08/22 | 1,823 | 1,823 | 1,800 | 1,805 | -18 | -1% | 1,500 |
| 2023/08/21 | 1,823 | 1,830 | 1,823 | 1,823 | ±0 | ±0% | 700 |
| 2023/08/18 | 1,824 | 1,824 | 1,823 | 1,823 | ±0 | ±0% | 800 |
| 2023/08/17 | 1,823 | 1,823 | 1,823 | 1,823 | +6 | +0.3% | 500 |
| 2023/08/16 | 1,818 | 1,819 | 1,816 | 1,817 | - | - | 700 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 1,815 | 1,815 | 1,803 | 1,803 | -2 | -0.1% | 200 |
| 2023/08/10 | 1,821 | 1,823 | 1,802 | 1,805 | +13 | +0.7% | 1,400 |
| 2023/08/09 | 1,814 | 1,814 | 1,792 | 1,792 | -7 | -0.4% | 1,300 |
| 2023/08/08 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 100 |
| 2023/08/07 | 1,799 | 1,799 | 1,796 | 1,799 | -2 | -0.1% | 500 |
| 2023/08/04 | 1,800 | 1,801 | 1,800 | 1,801 | - | - | 200 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/31 | 1,791 | 1,811 | 1,791 | 1,811 | +5 | +0.3% | 300 |
| 2023/07/28 | 1,806 | 1,806 | 1,806 | 1,806 | +1 | +0.1% | 100 |
| 2023/07/27 | 1,805 | 1,805 | 1,805 | 1,805 | +3 | +0.2% | 700 |
| 2023/07/26 | 1,815 | 1,815 | 1,802 | 1,802 | -7 | -0.4% | 1,000 |
| 2023/07/25 | 1,801 | 1,809 | 1,801 | 1,809 | +8 | +0.4% | 500 |
| 2023/07/24 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 700 |
151～
200
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
