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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,160 | 2,161 | 2,160 | 2,161 | -19 | -0.9% | 500 |
| 2025/01/20 | 2,190 | 2,190 | 2,156 | 2,180 | +26 | +1.2% | 300 |
| 2025/01/17 | 2,157 | 2,157 | 2,154 | 2,154 | -28 | -1.3% | 400 |
| 2025/01/16 | 2,209 | 2,209 | 2,182 | 2,182 | - | - | 2,100 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 2,162 | 2,197 | 2,154 | 2,197 | -15 | -0.7% | 600 |
| 2025/01/10 | 2,250 | 2,250 | 2,150 | 2,212 | -38 | -1.7% | 5,700 |
| 2025/01/09 | 2,305 | 2,305 | 2,250 | 2,250 | -55 | -2.4% | 1,000 |
| 2025/01/08 | 2,305 | 2,306 | 2,305 | 2,305 | -45 | -1.9% | 1,400 |
| 2025/01/07 | 2,337 | 2,350 | 2,333 | 2,350 | +17 | +0.7% | 400 |
| 2025/01/06 | 2,383 | 2,383 | 2,333 | 2,333 | -16 | -0.7% | 400 |
| 2024/12/30 | 2,330 | 2,349 | 2,281 | 2,349 | -1 | ±0% | 1,200 |
| 2024/12/27 | 2,303 | 2,350 | 2,303 | 2,350 | +50 | +2.2% | 2,800 |
| 2024/12/26 | 2,303 | 2,304 | 2,274 | 2,300 | +20 | +0.9% | 11,000 |
| 2024/12/25 | 2,254 | 2,311 | 2,254 | 2,280 | +26 | +1.2% | 1,900 |
| 2024/12/24 | 2,221 | 2,270 | 2,221 | 2,254 | +47 | +2.1% | 1,600 |
| 2024/12/23 | 2,208 | 2,212 | 2,207 | 2,207 | +14 | +0.6% | 1,200 |
| 2024/12/20 | 2,193 | 2,193 | 2,192 | 2,193 | ±0 | ±0% | 700 |
| 2024/12/19 | 2,213 | 2,214 | 2,185 | 2,193 | -21 | -0.9% | 2,400 |
| 2024/12/18 | 2,215 | 2,216 | 2,214 | 2,214 | -36 | -1.6% | 1,800 |
| 2024/12/17 | 2,250 | 2,265 | 2,250 | 2,250 | ±0 | ±0% | 800 |
| 2024/12/16 | 2,263 | 2,284 | 2,215 | 2,250 | -20 | -0.9% | 3,000 |
| 2024/12/13 | 2,226 | 2,270 | 2,226 | 2,270 | +33 | +1.5% | 300 |
| 2024/12/12 | 2,340 | 2,348 | 2,237 | 2,237 | -53 | -2.3% | 2,000 |
| 2024/12/11 | 2,195 | 2,290 | 2,195 | 2,290 | +61 | +2.7% | 3,000 |
| 2024/12/10 | 2,190 | 2,229 | 2,180 | 2,229 | +39 | +1.8% | 2,600 |
| 2024/12/09 | 2,197 | 2,197 | 2,175 | 2,190 | +31 | +1.4% | 1,500 |
| 2024/12/06 | 2,160 | 2,160 | 2,159 | 2,159 | -7 | -0.3% | 1,000 |
| 2024/12/05 | 2,182 | 2,207 | 2,166 | 2,166 | -26 | -1.2% | 2,100 |
| 2024/12/04 | 2,192 | 2,192 | 2,192 | 2,192 | -8 | -0.4% | 100 |
| 2024/12/03 | 2,199 | 2,214 | 2,197 | 2,200 | +36 | +1.7% | 2,900 |
| 2024/12/02 | 2,165 | 2,165 | 2,160 | 2,164 | -13 | -0.6% | 1,200 |
| 2024/11/29 | 2,182 | 2,183 | 2,177 | 2,177 | -23 | -1% | 1,500 |
| 2024/11/28 | 2,185 | 2,229 | 2,181 | 2,200 | +15 | +0.7% | 3,400 |
| 2024/11/27 | 2,200 | 2,200 | 2,180 | 2,185 | -15 | -0.7% | 1,500 |
| 2024/11/26 | 2,242 | 2,242 | 2,186 | 2,200 | -9 | -0.4% | 3,600 |
| 2024/11/25 | 2,159 | 2,209 | 2,159 | 2,209 | +53 | +2.5% | 3,000 |
| 2024/11/22 | 2,160 | 2,160 | 2,156 | 2,156 | -4 | -0.2% | 700 |
| 2024/11/21 | 2,151 | 2,168 | 2,151 | 2,160 | -5 | -0.2% | 300 |
| 2024/11/20 | 2,169 | 2,200 | 2,165 | 2,165 | +20 | +0.9% | 2,400 |
| 2024/11/19 | 2,147 | 2,167 | 2,144 | 2,145 | -2 | -0.1% | 700 |
| 2024/11/18 | 2,140 | 2,150 | 2,134 | 2,147 | +1 | ±0% | 2,100 |
| 2024/11/15 | 2,160 | 2,179 | 2,116 | 2,146 | -14 | -0.6% | 4,100 |
| 2024/11/14 | 2,158 | 2,208 | 2,108 | 2,160 | -280 | -11.5% | 22,300 |
| 2024/11/13 | 2,449 | 2,480 | 2,388 | 2,440 | +41 | +1.7% | 7,300 |
| 2024/11/12 | 2,340 | 2,408 | 2,338 | 2,399 | +61 | +2.6% | 9,400 |
| 2024/11/11 | 2,365 | 2,365 | 2,310 | 2,338 | +23 | +1% | 1,700 |
| 2024/11/08 | 2,338 | 2,360 | 2,290 | 2,315 | +4 | +0.2% | 9,500 |
| 2024/11/07 | 2,298 | 2,311 | 2,260 | 2,311 | +13 | +0.6% | 13,000 |
| 2024/11/06 | 2,231 | 2,298 | 2,199 | 2,298 | +68 | +3% | 3,700 |
51～
100
件表示中 / 3673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 | 194,100円 | -10.9% | -42.7% | 2.06% | 11.38倍 | 0.41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 |
| 北川精機 | 58,400円 | +1.1% | -42.4% | 1.71% | 14.41倍 | 0.96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 |
| タカキタ | 35,100円 | -18.7% | -66.0% | 2.85% | 7.62倍 | 0.49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 |
| 東自機 | 326,500円 | -3.4% | +6.7% | 7.35% | 3.99倍 | 0.54倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 浜井産 | 131,300円 | -8.6% | -67.5% | 0.00% | 38.04倍 | 1.32倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。創業家社長がＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
