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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,295 | 1,295 | 1,276 | 1,283 | -12 | -0.9% | 1,500 |
| 2018/07/17 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 100 |
| 2018/07/13 | 1,295 | 1,295 | 1,273 | 1,295 | ±0 | ±0% | 500 |
| 2018/07/12 | 1,294 | 1,295 | 1,294 | 1,295 | +13 | +1% | 500 |
| 2018/07/11 | 1,295 | 1,295 | 1,282 | 1,282 | -13 | -1% | 400 |
| 2018/07/10 | 1,295 | 1,295 | 1,294 | 1,295 | ±0 | ±0% | 500 |
| 2018/07/09 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 700 |
| 2018/07/06 | 1,289 | 1,295 | 1,289 | 1,295 | -1 | -0.1% | 400 |
| 2018/07/05 | 1,280 | 1,296 | 1,280 | 1,296 | -14 | -1.1% | 300 |
| 2018/07/04 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 400 |
| 2018/07/03 | 1,310 | 1,329 | 1,285 | 1,310 | -20 | -1.5% | 2,700 |
| 2018/07/02 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2018/06/29 | 1,330 | 1,330 | 1,329 | 1,330 | - | - | 2,400 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 300 |
| 2018/06/26 | 1,315 | 1,320 | 1,315 | 1,320 | -30 | -2.2% | 800 |
| 2018/06/25 | 1,350 | 1,351 | 1,350 | 1,350 | ±0 | ±0% | 2,500 |
| 2018/06/22 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 700 |
| 2018/06/21 | 1,350 | 1,383 | 1,350 | 1,350 | ±0 | ±0% | 600 |
| 2018/06/20 | 1,400 | 1,405 | 1,350 | 1,350 | -50 | -3.6% | 6,900 |
| 2018/06/19 | 1,400 | 1,410 | 1,354 | 1,400 | +50 | +3.7% | 9,100 |
| 2018/06/18 | 1,311 | 1,355 | 1,311 | 1,350 | +39 | +3% | 1,400 |
| 2018/06/15 | 1,315 | 1,315 | 1,311 | 1,311 | -8 | -0.6% | 200 |
| 2018/06/14 | 1,319 | 1,319 | 1,319 | 1,319 | -2 | -0.2% | 200 |
| 2018/06/13 | 1,310 | 1,321 | 1,310 | 1,321 | +10 | +0.8% | 400 |
| 2018/06/12 | 1,324 | 1,324 | 1,311 | 1,311 | +1 | +0.1% | 400 |
| 2018/06/11 | 1,325 | 1,325 | 1,310 | 1,310 | -14 | -1.1% | 1,400 |
| 2018/06/08 | 1,310 | 1,324 | 1,310 | 1,324 | +14 | +1.1% | 1,000 |
| 2018/06/07 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 300 |
| 2018/06/06 | 1,310 | 1,310 | 1,310 | 1,310 | +15 | +1.2% | 300 |
| 2018/06/05 | 1,320 | 1,320 | 1,295 | 1,295 | -30 | -2.3% | 300 |
| 2018/06/04 | 1,325 | 1,326 | 1,325 | 1,325 | +5 | +0.4% | 300 |
| 2018/06/01 | 1,320 | 1,320 | 1,320 | 1,320 | +10 | +0.8% | 2,000 |
| 2018/05/31 | 1,297 | 1,310 | 1,290 | 1,310 | +26 | +2% | 600 |
| 2018/05/30 | 1,284 | 1,284 | 1,284 | 1,284 | +4 | +0.3% | 100 |
| 2018/05/29 | 1,286 | 1,286 | 1,272 | 1,280 | -35 | -2.7% | 2,200 |
| 2018/05/28 | 1,315 | 1,315 | 1,315 | 1,315 | +27 | +2.1% | 300 |
| 2018/05/25 | 1,288 | 1,288 | 1,288 | 1,288 | -12 | -0.9% | 200 |
| 2018/05/24 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2018/05/23 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 400 |
| 2018/05/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,600 |
| 2018/05/21 | 1,293 | 1,300 | 1,293 | 1,300 | +7 | +0.5% | 300 |
| 2018/05/18 | 1,280 | 1,293 | 1,280 | 1,293 | +13 | +1% | 400 |
| 2018/05/17 | 1,300 | 1,300 | 1,280 | 1,280 | - | - | 3,600 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 1,276 | 1,276 | 1,275 | 1,275 | -1 | -0.1% | 700 |
| 2018/05/14 | 1,276 | 1,276 | 1,276 | 1,276 | -4 | -0.3% | 700 |
| 2018/05/11 | 1,281 | 1,281 | 1,280 | 1,280 | -1 | -0.1% | 200 |
| 2018/05/10 | 1,281 | 1,281 | 1,281 | 1,281 | - | - | 100 |
| 2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1551～
1600
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
