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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,712 | 2,877 | 2,710 | 2,877 | +153 | +5.6% | 9,300 |
| 2024/05/09 | 2,702 | 2,764 | 2,701 | 2,724 | -15 | -0.5% | 2,200 |
| 2024/05/08 | 2,773 | 2,773 | 2,708 | 2,739 | -1 | ±0% | 2,900 |
| 2024/05/07 | 2,701 | 2,800 | 2,699 | 2,740 | +39 | +1.4% | 7,800 |
| 2024/05/02 | 2,684 | 2,701 | 2,668 | 2,701 | +17 | +0.6% | 2,600 |
| 2024/05/01 | 2,660 | 2,711 | 2,611 | 2,684 | -16 | -0.6% | 8,700 |
| 2024/04/30 | 2,651 | 2,751 | 2,649 | 2,700 | +41 | +1.5% | 7,200 |
| 2024/04/26 | 2,729 | 2,729 | 2,609 | 2,659 | -29 | -1.1% | 4,000 |
| 2024/04/25 | 2,660 | 2,689 | 2,611 | 2,688 | +5 | +0.2% | 1,600 |
| 2024/04/24 | 2,737 | 2,737 | 2,674 | 2,683 | - | - | 1,400 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,698 | 2,830 | 2,680 | 2,731 | +76 | +2.9% | 9,500 |
| 2024/04/19 | 2,630 | 2,672 | 2,557 | 2,655 | -25 | -0.9% | 6,000 |
| 2024/04/18 | 2,649 | 2,680 | 2,619 | 2,680 | +48 | +1.8% | 5,400 |
| 2024/04/17 | 2,618 | 2,762 | 2,610 | 2,632 | +13 | +0.5% | 10,200 |
| 2024/04/16 | 2,763 | 2,764 | 2,619 | 2,619 | -144 | -5.2% | 9,600 |
| 2024/04/15 | 2,622 | 2,863 | 2,601 | 2,763 | +204 | +8% | 14,100 |
| 2024/04/12 | 2,606 | 2,612 | 2,557 | 2,559 | -47 | -1.8% | 1,800 |
| 2024/04/11 | 2,476 | 2,621 | 2,476 | 2,606 | +153 | +6.2% | 12,100 |
| 2024/04/10 | 2,436 | 2,477 | 2,420 | 2,453 | -23 | -0.9% | 3,400 |
| 2024/04/09 | 2,522 | 2,570 | 2,465 | 2,476 | +3 | +0.1% | 17,500 |
| 2024/04/08 | 2,452 | 2,544 | 2,391 | 2,473 | +171 | +7.4% | 36,300 |
| 2024/04/05 | 2,278 | 2,302 | 2,210 | 2,302 | -7 | -0.3% | 3,700 |
| 2024/04/04 | 2,258 | 2,309 | 2,258 | 2,309 | +51 | +2.3% | 1,000 |
| 2024/04/03 | 2,260 | 2,280 | 2,258 | 2,258 | -42 | -1.8% | 1,500 |
| 2024/04/02 | 2,365 | 2,365 | 2,256 | 2,300 | -65 | -2.7% | 6,900 |
| 2024/04/01 | 2,377 | 2,378 | 2,365 | 2,365 | +1 | ±0% | 2,500 |
| 2024/03/29 | 2,479 | 2,484 | 2,364 | 2,364 | -115 | -4.6% | 3,300 |
| 2024/03/28 | 2,478 | 2,480 | 2,450 | 2,479 | +36 | +1.5% | 600 |
| 2024/03/27 | 2,402 | 2,493 | 2,402 | 2,443 | -9 | -0.4% | 1,600 |
| 2024/03/26 | 2,396 | 2,501 | 2,360 | 2,452 | +106 | +4.5% | 7,500 |
| 2024/03/25 | 2,299 | 2,375 | 2,290 | 2,346 | +56 | +2.4% | 3,300 |
| 2024/03/22 | 2,251 | 2,290 | 2,251 | 2,290 | +40 | +1.8% | 2,400 |
| 2024/03/21 | 2,195 | 2,259 | 2,195 | 2,250 | +57 | +2.6% | 2,600 |
| 2024/03/19 | 2,199 | 2,250 | 2,193 | 2,193 | -56 | -2.5% | 3,100 |
| 2024/03/18 | 2,211 | 2,249 | 2,211 | 2,249 | +33 | +1.5% | 500 |
| 2024/03/15 | 2,259 | 2,259 | 2,216 | 2,216 | -44 | -1.9% | 400 |
| 2024/03/14 | 2,250 | 2,260 | 2,250 | 2,260 | -10 | -0.4% | 900 |
| 2024/03/13 | 2,268 | 2,270 | 2,220 | 2,270 | +5 | +0.2% | 1,200 |
| 2024/03/12 | 2,220 | 2,277 | 2,220 | 2,265 | +45 | +2% | 800 |
| 2024/03/11 | 2,248 | 2,248 | 2,211 | 2,220 | - | - | 900 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 2,270 | 2,298 | 2,256 | 2,298 | ±0 | ±0% | 1,100 |
| 2024/03/05 | 2,300 | 2,300 | 2,263 | 2,298 | -2 | -0.1% | 1,200 |
| 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 |
1～
50
件表示中 / 3452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 | 287,700円 | +2.2% | +2.2% | 1.39% | 17.50倍 | 0.68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 |
| 和井田 | 108,500円 | +1.3% | -19.1% | 3.69% | 10.26倍 | 0.72倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| 水道機 | 171,900円 | +26.4% | +66.4% | 3.20% | 10.54倍 | 0.74倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| タカキタ | 50,100円 | +0.2% | -24.1% | 2.00% | 10.41倍 | 0.71倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 兼松エンジ | 120,100円 | +5.9% | +13.4% | 3.33% | 10.29倍 | 0.93倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
市場注目の銘柄
チャート関連のコラム
