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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 4,115 | 4,160 | 3,945 | 4,045 | ±0 | ±0% | 50,300 |
| 2026/08/07 | 4,430 | 4,430 | 4,045 | 4,045 | -385 | -8.7% | 30,500 |
| 2026/08/06 | 4,390 | 4,565 | 4,385 | 4,430 | -30 | -0.7% | 4,000 |
| 2026/08/05 | 4,350 | 4,475 | 4,280 | 4,460 | +180 | +4.2% | 6,600 |
| 2026/08/04 | 4,080 | 4,280 | 4,080 | 4,280 | +265 | +6.6% | 10,300 |
| 2026/08/03 | 3,995 | 4,075 | 3,935 | 4,015 | -40 | -1% | 6,500 |
| 2026/07/31 | 4,020 | 4,165 | 3,980 | 4,055 | +175 | +4.5% | 14,900 |
| 2026/07/30 | 3,775 | 3,940 | 3,775 | 3,880 | +70 | +1.8% | 2,900 |
| 2026/07/29 | 3,965 | 3,965 | 3,700 | 3,810 | -120 | -3.1% | 17,000 |
| 2026/07/28 | 4,135 | 4,135 | 3,870 | 3,930 | -135 | -3.3% | 13,900 |
| 2026/07/27 | 4,110 | 4,125 | 3,975 | 4,065 | -15 | -0.4% | 13,100 |
| 2026/07/24 | 4,235 | 4,240 | 4,055 | 4,080 | -155 | -3.7% | 11,700 |
| 2026/07/23 | 4,250 | 4,280 | 4,170 | 4,235 | +15 | +0.4% | 5,000 |
| 2026/07/22 | 4,235 | 4,340 | 4,220 | 4,220 | +50 | +1.2% | 11,500 |
| 2026/07/21 | 4,220 | 4,220 | 4,160 | 4,170 | +20 | +0.5% | 7,000 |
| 2026/07/17 | 4,460 | 4,460 | 4,005 | 4,150 | -255 | -5.8% | 20,700 |
| 2026/07/16 | 4,365 | 4,495 | 4,270 | 4,405 | +30 | +0.7% | 17,300 |
| 2026/07/15 | 4,260 | 4,380 | 4,175 | 4,375 | +120 | +2.8% | 23,400 |
| 2026/07/14 | 4,305 | 4,305 | 4,145 | 4,255 | ±0 | ±0% | 13,200 |
| 2026/07/13 | 4,430 | 4,430 | 4,170 | 4,255 | -115 | -2.6% | 12,700 |
| 2026/07/10 | 4,435 | 4,445 | 4,355 | 4,370 | ±0 | ±0% | 11,800 |
| 2026/07/09 | 4,465 | 4,520 | 4,250 | 4,370 | -40 | -0.9% | 12,000 |
| 2026/07/08 | 4,675 | 4,795 | 4,410 | 4,410 | -335 | -7.1% | 11,300 |
| 2026/07/07 | 5,210 | 5,210 | 4,630 | 4,745 | -365 | -7.1% | 33,300 |
| 2026/07/06 | 5,100 | 5,300 | 4,995 | 5,110 | +110 | +2.2% | 36,500 |
| 2026/07/03 | 4,590 | 5,060 | 4,550 | 5,000 | +415 | +9.1% | 40,700 |
| 2026/07/02 | 4,370 | 4,585 | 4,240 | 4,585 | +215 | +4.9% | 22,300 |
| 2026/07/01 | 4,335 | 4,420 | 4,320 | 4,370 | +35 | +0.8% | 9,400 |
| 2026/06/30 | 4,325 | 4,470 | 4,215 | 4,335 | +120 | +2.8% | 17,000 |
| 2026/06/29 | 4,355 | 4,520 | 4,100 | 4,215 | ±0 | ±0% | 17,800 |
| 2026/06/26 | 4,440 | 4,440 | 4,165 | 4,215 | -225 | -5.1% | 6,000 |
| 2026/06/25 | 4,425 | 4,475 | 4,285 | 4,440 | +45 | +1% | 4,800 |
| 2026/06/24 | 4,280 | 4,500 | 4,280 | 4,395 | +45 | +1% | 11,500 |
| 2026/06/23 | 4,650 | 4,650 | 4,320 | 4,350 | -280 | -6% | 8,800 |
| 2026/06/22 | 4,500 | 4,820 | 4,500 | 4,630 | +140 | +3.1% | 8,200 |
| 2026/06/19 | 4,415 | 4,555 | 4,325 | 4,490 | +75 | +1.7% | 7,800 |
| 2026/06/18 | 4,360 | 4,570 | 4,330 | 4,415 | -15 | -0.3% | 19,900 |
| 2026/06/17 | 4,115 | 4,585 | 4,070 | 4,430 | +385 | +9.5% | 46,000 |
| 2026/06/16 | 4,065 | 4,080 | 3,950 | 4,045 | +50 | +1.3% | 24,600 |
| 2026/06/15 | 3,835 | 4,050 | 3,835 | 3,995 | +300 | +8.1% | 12,500 |
| 2026/06/12 | 3,705 | 3,795 | 3,555 | 3,695 | +130 | +3.6% | 28,300 |
| 2026/06/11 | 3,545 | 3,610 | 3,500 | 3,565 | -50 | -1.4% | 16,200 |
| 2026/06/10 | 3,710 | 3,715 | 3,520 | 3,615 | -95 | -2.6% | 22,400 |
| 2026/06/09 | 3,850 | 3,960 | 3,710 | 3,710 | ±0 | ±0% | 9,200 |
| 2026/06/08 | 3,850 | 3,860 | 3,600 | 3,710 | -280 | -7% | 24,100 |
| 2026/06/05 | 3,750 | 4,045 | 3,750 | 3,990 | +265 | +7.1% | 11,900 |
| 2026/06/04 | 3,855 | 3,855 | 3,700 | 3,725 | -65 | -1.7% | 5,500 |
| 2026/06/03 | 3,890 | 3,910 | 3,740 | 3,790 | -30 | -0.8% | 6,600 |
| 2026/06/02 | 3,910 | 3,910 | 3,705 | 3,820 | -20 | -0.5% | 14,900 |
| 2026/06/01 | 4,060 | 4,080 | 3,810 | 3,840 | -200 | -5% | 33,800 |
1～
50
件表示中 / 4002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 | 404,500円 | +10.0% | +78.2% | 1.36% | 11.57倍 | 0.73倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型軽水炉）向けバルブに強い。西華産業と資本提携 |
| サノヤスＨＤ | 31,200円 | +11.8% | -39.4% | 2.40% | 13.17倍 | 0.85倍 |
|
製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系。祖業の造船売却 |
| ナガオカ | 146,900円 | +33.9% | +196.7% | 2.38% | 9.29倍 | 1.28倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| エーワン精密 | 186,600円 | +6.9% | +168.9% | 5.36% | 42.73倍 | 1.31倍 |
|
旋盤用コレットチャックが高シェア。特殊切削工具を育成。超短納期を武器に顧客開拓、無借金 |
| 靜 甲 | 149,300円 | +2.5% | +4.4% | 1.88% | 9.64倍 | 0.55倍 |
|
食品用包装機械や冷間鍛造部品を製造。ＦＡ・空調販売も。傘下にスバル等の自動車販売会社 |
市場注目の銘柄
チャート関連のコラム
