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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 2,188 | 2,189 | 2,170 | 2,170 | -14 | -0.6% | 1,800 |
2010/06/23 | 2,215 | 2,215 | 2,155 | 2,184 | -51 | -2.3% | 5,200 |
2010/06/22 | 2,240 | 2,240 | 2,210 | 2,235 | +45 | +2.1% | 7,000 |
2010/06/21 | 2,178 | 2,210 | 2,178 | 2,190 | +10 | +0.5% | 6,000 |
2010/06/18 | 2,166 | 2,185 | 2,166 | 2,180 | ±0 | ±0% | 4,300 |
2010/06/17 | 2,165 | 2,185 | 2,160 | 2,180 | ±0 | ±0% | 2,000 |
2010/06/16 | 2,170 | 2,180 | 2,160 | 2,180 | +10 | +0.5% | 1,700 |
2010/06/15 | 2,180 | 2,220 | 2,170 | 2,170 | -35 | -1.6% | 1,500 |
2010/06/14 | 2,210 | 2,250 | 2,185 | 2,205 | +75 | +3.5% | 2,400 |
2010/06/11 | 2,034 | 2,130 | 2,034 | 2,130 | +80 | +3.9% | 5,300 |
2010/06/10 | 2,004 | 2,050 | 2,000 | 2,050 | +38 | +1.9% | 5,300 |
2010/06/09 | 2,034 | 2,060 | 2,012 | 2,012 | -72 | -3.5% | 2,200 |
2010/06/08 | 2,090 | 2,090 | 2,050 | 2,084 | - | - | 2,000 |
2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/04 | 2,180 | 2,200 | 2,180 | 2,190 | +30 | +1.4% | 1,300 |
2010/06/03 | 2,100 | 2,160 | 2,100 | 2,160 | +60 | +2.9% | 1,100 |
2010/06/02 | 2,120 | 2,130 | 2,100 | 2,100 | -30 | -1.4% | 500 |
2010/06/01 | 2,090 | 2,130 | 2,090 | 2,130 | +49 | +2.4% | 1,200 |
2010/05/31 | 2,129 | 2,129 | 2,081 | 2,081 | -29 | -1.4% | 1,800 |
2010/05/28 | 2,158 | 2,160 | 2,106 | 2,110 | +40 | +1.9% | 2,100 |
2010/05/27 | 2,036 | 2,090 | 2,035 | 2,070 | -19 | -0.9% | 1,900 |
2010/05/26 | 2,100 | 2,135 | 2,041 | 2,089 | -61 | -2.8% | 5,400 |
2010/05/25 | 2,150 | 2,160 | 2,141 | 2,150 | -18 | -0.8% | 5,700 |
2010/05/24 | 2,240 | 2,240 | 2,160 | 2,168 | -52 | -2.3% | 3,000 |
2010/05/21 | 2,189 | 2,230 | 2,165 | 2,220 | -57 | -2.5% | 8,000 |
2010/05/20 | 2,257 | 2,280 | 2,230 | 2,277 | -11 | -0.5% | 2,100 |
2010/05/19 | 2,240 | 2,288 | 2,175 | 2,288 | +48 | +2.1% | 6,200 |
2010/05/18 | 2,250 | 2,290 | 2,210 | 2,240 | +21 | +0.9% | 14,400 |
2010/05/17 | 2,335 | 2,335 | 2,180 | 2,219 | -131 | -5.6% | 8,300 |
2010/05/14 | 2,320 | 2,370 | 2,271 | 2,350 | -20 | -0.8% | 8,400 |
2010/05/13 | 2,400 | 2,414 | 2,320 | 2,370 | -20 | -0.8% | 3,600 |
2010/05/12 | 2,403 | 2,430 | 2,380 | 2,390 | -40 | -1.6% | 2,600 |
2010/05/11 | 2,445 | 2,450 | 2,414 | 2,430 | ±0 | ±0% | 10,000 |
2010/05/10 | 2,401 | 2,448 | 2,401 | 2,430 | -20 | -0.8% | 4,800 |
2010/05/07 | 2,425 | 2,450 | 2,412 | 2,450 | -55 | -2.2% | 8,400 |
2010/05/06 | 2,435 | 2,510 | 2,435 | 2,505 | -30 | -1.2% | 4,700 |
2010/04/30 | 2,550 | 2,550 | 2,535 | 2,535 | +15 | +0.6% | 2,500 |
2010/04/28 | 2,530 | 2,530 | 2,500 | 2,520 | -13 | -0.5% | 7,200 |
2010/04/27 | 2,535 | 2,543 | 2,530 | 2,533 | +3 | +0.1% | 2,800 |
2010/04/26 | 2,535 | 2,540 | 2,506 | 2,530 | +30 | +1.2% | 7,400 |
2010/04/23 | 2,500 | 2,535 | 2,500 | 2,500 | ±0 | ±0% | 6,600 |
2010/04/22 | 2,478 | 2,500 | 2,472 | 2,500 | +30 | +1.2% | 8,000 |
2010/04/21 | 2,445 | 2,470 | 2,433 | 2,470 | +40 | +1.6% | 8,800 |
2010/04/20 | 2,430 | 2,445 | 2,403 | 2,430 | +5 | +0.2% | 6,200 |
2010/04/19 | 2,448 | 2,448 | 2,406 | 2,425 | -5 | -0.2% | 4,700 |
2010/04/16 | 2,405 | 2,450 | 2,401 | 2,430 | +25 | +1% | 8,300 |
2010/04/15 | 2,405 | 2,428 | 2,400 | 2,405 | +7 | +0.3% | 2,800 |
2010/04/14 | 2,430 | 2,450 | 2,380 | 2,398 | -22 | -0.9% | 4,700 |
2010/04/13 | 2,480 | 2,480 | 2,360 | 2,420 | -50 | -2% | 9,100 |
2010/04/12 | 2,500 | 2,520 | 2,451 | 2,470 | -20 | -0.8% | 10,600 |
3401~
3450
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