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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 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 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,926 | 1,926 | 1,926 | 1,926 | ±0 | ±0% | 100 |
| 2022/10/26 | 2,016 | 2,016 | 1,926 | 1,926 | -80 | -4% | 300 |
| 2022/10/25 | 2,006 | 2,006 | 2,006 | 2,006 | +28 | +1.4% | 100 |
| 2022/10/24 | 1,936 | 1,980 | 1,936 | 1,978 | - | - | 900 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,860 | 1,860 | 1,860 | 1,860 | -10 | -0.5% | 100 |
| 2022/10/18 | 1,880 | 1,910 | 1,851 | 1,870 | -10 | -0.5% | 3,500 |
| 2022/10/17 | 1,921 | 1,921 | 1,880 | 1,880 | -1 | -0.1% | 1,100 |
| 2022/10/14 | 1,881 | 1,881 | 1,881 | 1,881 | -5 | -0.3% | 200 |
| 2022/10/13 | 1,886 | 1,886 | 1,886 | 1,886 | +1 | +0.1% | 300 |
| 2022/10/12 | 1,891 | 1,891 | 1,885 | 1,885 | -5 | -0.3% | 1,400 |
| 2022/10/11 | 1,881 | 1,890 | 1,881 | 1,890 | - | - | 400 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 1,884 | 1,884 | 1,884 | 1,884 | +4 | +0.2% | 100 |
| 2022/10/05 | 1,880 | 1,881 | 1,880 | 1,880 | ±0 | ±0% | 500 |
| 2022/10/04 | 1,884 | 1,884 | 1,880 | 1,880 | - | - | 600 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 1,883 | 1,885 | 1,883 | 1,885 | +5 | +0.3% | 700 |
| 2022/09/29 | 1,880 | 1,880 | 1,880 | 1,880 | -24 | -1.3% | 300 |
| 2022/09/28 | 1,886 | 1,904 | 1,886 | 1,904 | +21 | +1.1% | 300 |
| 2022/09/27 | 1,886 | 1,886 | 1,880 | 1,883 | -23 | -1.2% | 900 |
| 2022/09/26 | 1,896 | 1,916 | 1,880 | 1,906 | +11 | +0.6% | 4,200 |
| 2022/09/22 | 1,892 | 1,900 | 1,892 | 1,895 | +4 | +0.2% | 800 |
| 2022/09/21 | 1,890 | 1,891 | 1,880 | 1,891 | - | - | 600 |
| 2022/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/16 | 1,931 | 2,010 | 1,891 | 1,924 | -26 | -1.3% | 2,000 |
| 2022/09/15 | 1,950 | 1,950 | 1,950 | 1,950 | +14 | +0.7% | 200 |
| 2022/09/14 | 1,972 | 1,972 | 1,936 | 1,936 | -16 | -0.8% | 600 |
| 2022/09/13 | 2,049 | 2,049 | 1,951 | 1,952 | -8 | -0.4% | 1,800 |
| 2022/09/12 | 1,960 | 1,960 | 1,958 | 1,960 | ±0 | ±0% | 1,200 |
| 2022/09/09 | 1,965 | 1,980 | 1,930 | 1,960 | -29 | -1.5% | 1,200 |
| 2022/09/08 | 1,960 | 1,989 | 1,950 | 1,989 | +9 | +0.5% | 1,000 |
| 2022/09/07 | 1,968 | 1,983 | 1,950 | 1,980 | +12 | +0.6% | 1,200 |
| 2022/09/06 | 1,949 | 1,968 | 1,948 | 1,968 | - | - | 2,200 |
| 2022/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/02 | 1,928 | 1,959 | 1,919 | 1,948 | -20 | -1% | 5,800 |
| 2022/09/01 | 1,933 | 2,000 | 1,927 | 1,968 | +38 | +2% | 3,700 |
| 2022/08/31 | 1,951 | 1,991 | 1,930 | 1,930 | -21 | -1.1% | 2,500 |
| 2022/08/30 | 2,010 | 2,010 | 1,950 | 1,951 | +21 | +1.1% | 4,000 |
651～
700
件表示中 / 3737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 | 213,600円 | -10.9% | -42.7% | 1.87% | 12.53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 |
| 高松機械 | 48,500円 | +10.0% | - | 2.06% | 62.18倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| カワタ | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86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 | 91,000円 | +19.8% | +19.3% | 3.30% | 16.77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 | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36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
