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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 1,926 | 1,946 | 1,926 | 1,946 | -39 | -2% | 300 |
| 2022/01/19 | 1,985 | 1,985 | 1,985 | 1,985 | -1 | -0.1% | 200 |
| 2022/01/18 | 1,976 | 1,986 | 1,976 | 1,986 | +11 | +0.6% | 500 |
| 2022/01/17 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 100 |
| 2022/01/14 | 1,965 | 1,979 | 1,965 | 1,975 | - | - | 700 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,920 | 1,920 | 1,881 | 1,901 | +1 | +0.1% | 500 |
| 2022/01/11 | 1,900 | 1,900 | 1,900 | 1,900 | -3 | -0.2% | 200 |
| 2022/01/07 | 1,903 | 1,903 | 1,903 | 1,903 | -40 | -2.1% | 100 |
| 2022/01/06 | 1,910 | 1,943 | 1,870 | 1,943 | -57 | -2.9% | 800 |
| 2022/01/05 | 1,999 | 2,000 | 1,950 | 2,000 | +51 | +2.6% | 1,000 |
| 2022/01/04 | 1,949 | 1,949 | 1,949 | 1,949 | ±0 | ±0% | 600 |
| 2021/12/30 | 1,949 | 1,949 | 1,949 | 1,949 | +9 | +0.5% | 100 |
| 2021/12/29 | 1,919 | 1,940 | 1,919 | 1,940 | -40 | -2% | 600 |
| 2021/12/28 | 1,976 | 1,980 | 1,911 | 1,980 | +84 | +4.4% | 2,300 |
| 2021/12/27 | 1,882 | 1,896 | 1,882 | 1,896 | -15 | -0.8% | 600 |
| 2021/12/24 | 1,890 | 1,911 | 1,856 | 1,911 | - | - | 500 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 1,890 | 1,911 | 1,871 | 1,889 | +11 | +0.6% | 800 |
| 2021/12/21 | 1,842 | 1,878 | 1,838 | 1,878 | +13 | +0.7% | 1,200 |
| 2021/12/20 | 1,885 | 1,885 | 1,845 | 1,865 | -41 | -2.2% | 1,600 |
| 2021/12/17 | 1,887 | 1,906 | 1,887 | 1,906 | -21 | -1.1% | 500 |
| 2021/12/16 | 1,904 | 1,959 | 1,904 | 1,927 | +5 | +0.3% | 2,100 |
| 2021/12/15 | 1,930 | 1,930 | 1,901 | 1,922 | -47 | -2.4% | 2,000 |
| 2021/12/14 | 1,969 | 1,970 | 1,969 | 1,969 | ±0 | ±0% | 700 |
| 2021/12/13 | 1,940 | 1,969 | 1,912 | 1,969 | +29 | +1.5% | 600 |
| 2021/12/10 | 1,930 | 1,970 | 1,930 | 1,940 | - | - | 800 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 1,929 | 1,930 | 1,919 | 1,919 | -27 | -1.4% | 800 |
| 2021/12/07 | 1,904 | 1,946 | 1,904 | 1,946 | +67 | +3.6% | 500 |
| 2021/12/06 | 1,899 | 1,928 | 1,833 | 1,879 | +5 | +0.3% | 3,700 |
| 2021/12/03 | 1,875 | 1,884 | 1,851 | 1,874 | -14 | -0.7% | 1,500 |
| 2021/12/02 | 1,910 | 1,925 | 1,887 | 1,888 | -22 | -1.2% | 2,300 |
| 2021/12/01 | 2,038 | 2,038 | 1,860 | 1,910 | -178 | -8.5% | 7,900 |
| 2021/11/30 | 2,120 | 2,200 | 2,048 | 2,088 | +188 | +9.9% | 17,500 |
| 2021/11/29 | 1,883 | 1,932 | 1,883 | 1,900 | -23 | -1.2% | 1,600 |
| 2021/11/26 | 1,954 | 1,954 | 1,914 | 1,923 | -21 | -1.1% | 600 |
| 2021/11/25 | 1,934 | 1,948 | 1,934 | 1,944 | -3 | -0.2% | 300 |
| 2021/11/24 | 1,908 | 1,947 | 1,908 | 1,947 | - | - | 1,100 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 1,920 | 1,920 | 1,907 | 1,907 | -35 | -1.8% | 800 |
| 2021/11/18 | 1,935 | 1,948 | 1,904 | 1,942 | +7 | +0.4% | 3,000 |
| 2021/11/17 | 1,924 | 1,935 | 1,888 | 1,935 | +10 | +0.5% | 1,500 |
| 2021/11/16 | 1,893 | 1,933 | 1,893 | 1,925 | +32 | +1.7% | 1,100 |
| 2021/11/15 | 1,944 | 1,989 | 1,893 | 1,893 | -107 | -5.4% | 4,000 |
| 2021/11/12 | 1,986 | 2,000 | 1,963 | 2,000 | +14 | +0.7% | 2,100 |
| 2021/11/11 | 1,950 | 1,986 | 1,940 | 1,986 | -3 | -0.2% | 700 |
| 2021/11/10 | 1,989 | 1,989 | 1,989 | 1,989 | -5 | -0.3% | 100 |
| 2021/11/09 | 1,993 | 1,994 | 1,981 | 1,994 | - | - | 600 |
851～
900
件表示中 / 3740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 | 214,500円 | -10.9% | -42.7% | 1.86% | 12.58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 |
| 黒田精 | 92,600円 | +19.8% | +19.3% | 3.24% | 17.06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 |
| カワタ | 73,300円 | -10.4% | -60.3% | 5.18% | 26.93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 |
| フリージアマク | 10,500円 | -1.0% | -9.3% | 0.57% | 5.91倍 | 0.38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 |
| 高見サイ | 97,500円 | -5.5% | -35.7% | 2.05% | 4.93倍 | 0.71倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
市場注目の銘柄
チャート関連のコラム
