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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,911 | 1,912 | 1,872 | 1,872 | - | - | 600 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,893 | 1,894 | 1,872 | 1,872 | - | - | 700 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,853 | 1,853 | 1,853 | 1,853 | - | - | 200 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,861 | 1,875 | 1,860 | 1,870 | +8 | +0.4% | 3,200 |
| 2023/01/06 | 1,862 | 1,862 | 1,862 | 1,862 | -9 | -0.5% | 200 |
| 2023/01/05 | 1,906 | 1,911 | 1,871 | 1,871 | +5 | +0.3% | 600 |
| 2023/01/04 | 1,861 | 1,909 | 1,860 | 1,866 | +5 | +0.3% | 3,300 |
| 2022/12/30 | 1,899 | 1,899 | 1,861 | 1,861 | - | - | 400 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,888 | 1,900 | 1,861 | 1,899 | -21 | -1.1% | 1,800 |
| 2022/12/27 | 1,977 | 1,977 | 1,888 | 1,920 | -40 | -2% | 3,000 |
| 2022/12/26 | 1,927 | 1,990 | 1,927 | 1,960 | +34 | +1.8% | 5,500 |
| 2022/12/23 | 1,935 | 1,985 | 1,925 | 1,926 | - | - | 5,400 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 1,936 | 1,940 | 1,900 | 1,936 | -11 | -0.6% | 1,300 |
| 2022/12/20 | 1,947 | 1,957 | 1,947 | 1,947 | ±0 | ±0% | 1,400 |
| 2022/12/19 | 1,947 | 1,947 | 1,947 | 1,947 | ±0 | ±0% | 100 |
| 2022/12/16 | 1,947 | 1,947 | 1,947 | 1,947 | ±0 | ±0% | 500 |
| 2022/12/15 | 1,947 | 1,947 | 1,947 | 1,947 | ±0 | ±0% | 100 |
| 2022/12/14 | 1,947 | 1,947 | 1,947 | 1,947 | ±0 | ±0% | 100 |
| 2022/12/13 | 1,947 | 1,947 | 1,940 | 1,947 | -2 | -0.1% | 1,000 |
| 2022/12/12 | 1,949 | 1,949 | 1,949 | 1,949 | ±0 | ±0% | 200 |
| 2022/12/09 | 1,949 | 1,949 | 1,949 | 1,949 | ±0 | ±0% | 100 |
| 2022/12/08 | 1,949 | 1,949 | 1,949 | 1,949 | ±0 | ±0% | 100 |
| 2022/12/07 | 1,949 | 1,949 | 1,949 | 1,949 | - | - | 100 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 700 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,910 | 1,910 | 1,910 | 1,910 | -40 | -2.1% | 100 |
| 2022/11/30 | 1,949 | 1,950 | 1,949 | 1,950 | +1 | +0.1% | 3,400 |
| 2022/11/29 | 1,949 | 1,949 | 1,949 | 1,949 | ±0 | ±0% | 200 |
| 2022/11/28 | 1,948 | 1,949 | 1,948 | 1,949 | +34 | +1.8% | 400 |
| 2022/11/25 | 1,900 | 1,915 | 1,900 | 1,915 | +15 | +0.8% | 1,000 |
| 2022/11/24 | 1,865 | 1,919 | 1,860 | 1,900 | - | - | 3,800 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,851 | 1,864 | 1,850 | 1,863 | -18 | -1% | 2,100 |
| 2022/11/18 | 1,881 | 1,881 | 1,881 | 1,881 | +22 | +1.2% | 100 |
| 2022/11/17 | 1,890 | 1,920 | 1,859 | 1,859 | -71 | -3.7% | 1,600 |
| 2022/11/16 | 1,820 | 1,930 | 1,820 | 1,930 | +30 | +1.6% | 4,700 |
| 2022/11/15 | 1,880 | 1,919 | 1,880 | 1,900 | +19 | +1% | 2,200 |
| 2022/11/14 | 1,920 | 1,950 | 1,881 | 1,881 | +1 | +0.1% | 1,300 |
| 2022/11/11 | 1,950 | 1,950 | 1,880 | 1,880 | -30 | -1.6% | 2,100 |
| 2022/11/10 | 1,870 | 1,911 | 1,870 | 1,910 | - | - | 1,900 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,886 | 1,910 | 1,886 | 1,910 | - | - | 700 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
件表示中 / 3682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 | 211,700円 | -10.9% | -42.7% | 1.89% | 12.42倍 | 0.45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 |
| カワタ | 74,200円 | -9.8% | -53.3% | 5.53% | 12.95倍 | 0.40倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 加地テック | 307,500円 | -3.6% | -10.8% | 1.30% | 9.78倍 | 0.68倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 靜 甲 | 80,100円 | +8.0% | +40.3% | 2.50% | 5.75倍 | 0.34倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| タカキタ | 36,700円 | -18.7% | -66.0% | 2.72% | 7.97倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
