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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,135 | 2,170 | 1,961 | 1,967 | -108 | -5.2% | 17,900 |
| 2022/08/25 | 2,004 | 2,345 | 2,004 | 2,075 | +130 | +6.7% | 76,400 |
| 2022/08/24 | 1,889 | 1,999 | 1,880 | 1,945 | +69 | +3.7% | 8,600 |
| 2022/08/23 | 1,841 | 1,876 | 1,841 | 1,876 | +38 | +2.1% | 300 |
| 2022/08/22 | 1,842 | 1,878 | 1,838 | 1,838 | -42 | -2.2% | 1,500 |
| 2022/08/19 | 1,896 | 1,900 | 1,878 | 1,880 | - | - | 700 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 1,842 | 1,860 | 1,842 | 1,860 | - | - | 700 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 1,842 | 1,842 | 1,842 | 1,842 | +19 | +1% | 100 |
| 2022/08/12 | 1,878 | 1,878 | 1,823 | 1,823 | -42 | -2.3% | 800 |
| 2022/08/10 | 1,865 | 1,865 | 1,865 | 1,865 | +30 | +1.6% | 100 |
| 2022/08/09 | 1,829 | 1,835 | 1,829 | 1,835 | -34 | -1.8% | 200 |
| 2022/08/08 | 1,864 | 1,899 | 1,813 | 1,869 | - | - | 2,000 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,840 | 1,863 | 1,840 | 1,863 | +18 | +1% | 200 |
| 2022/08/02 | 1,815 | 1,845 | 1,815 | 1,845 | -4 | -0.2% | 200 |
| 2022/08/01 | 1,849 | 1,849 | 1,849 | 1,849 | +16 | +0.9% | 400 |
| 2022/07/29 | 1,825 | 1,833 | 1,825 | 1,833 | - | - | 200 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,833 | 1,833 | 1,833 | 1,833 | -39 | -2.1% | 300 |
| 2022/07/26 | 1,894 | 1,894 | 1,869 | 1,872 | +11 | +0.6% | 600 |
| 2022/07/25 | 1,813 | 1,863 | 1,813 | 1,861 | +18 | +1% | 600 |
| 2022/07/22 | 1,843 | 1,843 | 1,843 | 1,843 | ±0 | ±0% | 300 |
| 2022/07/21 | 1,888 | 1,888 | 1,843 | 1,843 | -21 | -1.1% | 600 |
| 2022/07/20 | 1,896 | 1,934 | 1,830 | 1,864 | -72 | -3.7% | 6,300 |
| 2022/07/19 | 1,999 | 2,077 | 1,900 | 1,936 | +11 | +0.6% | 13,000 |
| 2022/07/15 | 1,990 | 1,990 | 1,923 | 1,925 | - | - | 5,300 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,889 | 1,929 | 1,889 | 1,928 | +3 | +0.2% | 600 |
| 2022/07/12 | 1,922 | 1,950 | 1,903 | 1,925 | +3 | +0.2% | 1,300 |
| 2022/07/11 | 1,883 | 1,922 | 1,883 | 1,922 | +38 | +2% | 1,000 |
| 2022/07/08 | 1,857 | 1,888 | 1,857 | 1,884 | - | - | 500 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,843 | 1,920 | 1,843 | 1,897 | +58 | +3.2% | 2,500 |
| 2022/07/04 | 1,805 | 1,879 | 1,805 | 1,839 | +74 | +4.2% | 800 |
| 2022/07/01 | 1,847 | 1,885 | 1,765 | 1,765 | -82 | -4.4% | 2,300 |
| 2022/06/30 | 1,772 | 1,847 | 1,744 | 1,847 | +75 | +4.2% | 1,200 |
| 2022/06/29 | 1,759 | 1,774 | 1,746 | 1,772 | +22 | +1.3% | 700 |
| 2022/06/28 | 1,750 | 1,752 | 1,750 | 1,750 | -1 | -0.1% | 400 |
| 2022/06/27 | 1,750 | 1,790 | 1,730 | 1,751 | +29 | +1.7% | 2,200 |
| 2022/06/24 | 1,714 | 1,722 | 1,714 | 1,722 | +12 | +0.7% | 300 |
| 2022/06/23 | 1,710 | 1,710 | 1,710 | 1,710 | -18 | -1% | 100 |
| 2022/06/22 | 1,744 | 1,747 | 1,728 | 1,728 | -17 | -1% | 800 |
| 2022/06/21 | 1,745 | 1,745 | 1,745 | 1,745 | +21 | +1.2% | 200 |
| 2022/06/20 | 1,705 | 1,724 | 1,696 | 1,724 | +19 | +1.1% | 300 |
| 2022/06/17 | 1,705 | 1,705 | 1,705 | 1,705 | -40 | -2.3% | 100 |
| 2022/06/16 | 1,740 | 1,803 | 1,739 | 1,745 | - | - | 7,400 |
551～
600
件表示中 / 3586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 | 215,600円 | -10.9% | -42.7% | 1.86% | 12.62倍 | 0.46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 |
| タカキタ | 39,000円 | -15.1% | -48.8% | 2.56% | 13.39倍 | 0.55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 |
| 北川精機 | 63,200円 | +1.1% | -42.4% | 1.58% | 15.60倍 | 1.08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 |
| ゼネパッカー | 287,000円 | +1.5% | -14.6% | 3.83% | 8.28倍 | 0.73倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 小倉クラ | 330,000円 | 0.0% | - | 1.52% | 27.43倍 | 0.29倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
市場注目の銘柄
チャート関連のコラム
