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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 100 |
| 2023/04/06 | 1,925 | 1,930 | 1,925 | 1,930 | -13 | -0.7% | 200 |
| 2023/04/05 | 1,936 | 1,943 | 1,904 | 1,943 | -1 | -0.1% | 300 |
| 2023/04/04 | 1,944 | 1,944 | 1,944 | 1,944 | -4 | -0.2% | 100 |
| 2023/04/03 | 1,935 | 1,948 | 1,935 | 1,948 | ±0 | ±0% | 500 |
| 2023/03/31 | 1,948 | 1,948 | 1,948 | 1,948 | -2 | -0.1% | 100 |
| 2023/03/30 | 1,970 | 1,970 | 1,911 | 1,950 | +5 | +0.3% | 1,000 |
| 2023/03/29 | 1,944 | 1,945 | 1,944 | 1,945 | +1 | +0.1% | 800 |
| 2023/03/28 | 1,930 | 1,944 | 1,930 | 1,944 | +24 | +1.3% | 200 |
| 2023/03/27 | 1,905 | 1,940 | 1,898 | 1,920 | +23 | +1.2% | 1,500 |
| 2023/03/24 | 1,890 | 1,898 | 1,885 | 1,897 | - | - | 1,300 |
| 2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/22 | 1,901 | 1,901 | 1,890 | 1,890 | -30 | -1.6% | 700 |
| 2023/03/20 | 1,916 | 1,946 | 1,900 | 1,920 | - | - | 2,700 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 1,886 | 1,912 | 1,886 | 1,889 | +1 | +0.1% | 500 |
| 2023/03/15 | 1,908 | 1,908 | 1,888 | 1,888 | -20 | -1% | 300 |
| 2023/03/14 | 1,882 | 1,908 | 1,882 | 1,908 | +25 | +1.3% | 1,000 |
| 2023/03/13 | 1,920 | 1,921 | 1,883 | 1,883 | -18 | -0.9% | 800 |
| 2023/03/10 | 1,901 | 1,901 | 1,901 | 1,901 | +1 | +0.1% | 100 |
| 2023/03/09 | 1,890 | 1,900 | 1,889 | 1,900 | +10 | +0.5% | 2,200 |
| 2023/03/08 | 1,890 | 1,896 | 1,889 | 1,890 | ±0 | ±0% | 800 |
| 2023/03/07 | 1,883 | 1,890 | 1,883 | 1,890 | +3 | +0.2% | 600 |
| 2023/03/06 | 1,898 | 1,898 | 1,881 | 1,887 | -11 | -0.6% | 2,000 |
| 2023/03/03 | 1,898 | 1,898 | 1,898 | 1,898 | ±0 | ±0% | 100 |
| 2023/03/02 | 1,898 | 1,898 | 1,898 | 1,898 | -1 | -0.1% | 100 |
| 2023/03/01 | 1,899 | 1,899 | 1,899 | 1,899 | -1 | -0.1% | 400 |
| 2023/02/28 | 1,900 | 1,909 | 1,900 | 1,900 | ±0 | ±0% | 300 |
| 2023/02/27 | 1,924 | 1,942 | 1,888 | 1,900 | +12 | +0.6% | 2,600 |
| 2023/02/24 | 1,876 | 1,909 | 1,876 | 1,888 | -27 | -1.4% | 600 |
| 2023/02/22 | 1,915 | 1,915 | 1,915 | 1,915 | -2 | -0.1% | 400 |
| 2023/02/21 | 1,890 | 1,917 | 1,890 | 1,917 | +37 | +2% | 400 |
| 2023/02/20 | 1,867 | 1,880 | 1,867 | 1,880 | - | - | 700 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 1,912 | 1,912 | 1,888 | 1,888 | +4 | +0.2% | 300 |
| 2023/02/15 | 1,911 | 1,911 | 1,873 | 1,884 | -32 | -1.7% | 700 |
| 2023/02/14 | 1,932 | 1,933 | 1,893 | 1,916 | +19 | +1% | 800 |
| 2023/02/13 | 1,931 | 1,947 | 1,880 | 1,897 | +6 | +0.3% | 1,300 |
| 2023/02/10 | 1,860 | 1,891 | 1,851 | 1,891 | - | - | 1,000 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 1,873 | 1,876 | 1,864 | 1,864 | -12 | -0.6% | 1,100 |
| 2023/02/07 | 1,876 | 1,876 | 1,876 | 1,876 | +4 | +0.2% | 100 |
| 2023/02/06 | 1,845 | 1,872 | 1,845 | 1,872 | +34 | +1.8% | 200 |
| 2023/02/03 | 1,837 | 1,838 | 1,837 | 1,838 | +3 | +0.2% | 500 |
| 2023/02/02 | 1,836 | 1,836 | 1,835 | 1,835 | +1 | +0.1% | 300 |
| 2023/02/01 | 1,834 | 1,834 | 1,834 | 1,834 | -16 | -0.9% | 100 |
| 2023/01/31 | 1,862 | 1,864 | 1,847 | 1,850 | -14 | -0.8% | 5,000 |
| 2023/01/30 | 1,864 | 1,880 | 1,864 | 1,864 | - | - | 1,000 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,901 | 1,901 | 1,900 | 1,900 | ±0 | ±0% | 300 |
551～
600
件表示中 / 3736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 | 214,300円 | -10.9% | -42.7% | 1.87% | 12.57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 |
| タカキタ | 38,000円 | +2.8% | -2.8% | 2.63% | 16.90倍 | 0.54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 |
| カワタ | 73,000円 | -10.4% | -60.3% | 5.21% | 26.82倍 | 0.39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 |
| 黒田精 | 92,000円 | +19.8% | +19.3% | 3.26% | 16.95倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| フリージアマク | 10,300円 | -1.0% | -9.3% | 0.58% | 5.79倍 | 0.37倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
市場注目の銘柄
チャート関連のコラム
