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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,155 | 1,155 | 1,151 | 1,151 | -4 | -0.3% | 1,300 |
| 2018/12/14 | 1,156 | 1,156 | 1,151 | 1,155 | -15 | -1.3% | 3,000 |
| 2018/12/13 | 1,185 | 1,185 | 1,170 | 1,170 | -20 | -1.7% | 200 |
| 2018/12/12 | 1,202 | 1,202 | 1,190 | 1,190 | -13 | -1.1% | 800 |
| 2018/12/11 | 1,200 | 1,203 | 1,197 | 1,203 | +3 | +0.3% | 1,200 |
| 2018/12/10 | 1,202 | 1,224 | 1,200 | 1,200 | -1 | -0.1% | 1,000 |
| 2018/12/07 | 1,207 | 1,207 | 1,201 | 1,201 | -6 | -0.5% | 300 |
| 2018/12/06 | 1,218 | 1,218 | 1,207 | 1,207 | - | - | 400 |
| 2018/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/03 | 1,207 | 1,218 | 1,207 | 1,218 | +15 | +1.2% | 300 |
| 2018/11/30 | 1,215 | 1,215 | 1,203 | 1,203 | -12 | -1% | 300 |
| 2018/11/29 | 1,225 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 500 |
| 2018/11/28 | 1,220 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 700 |
| 2018/11/27 | 1,220 | 1,220 | 1,220 | 1,220 | +18 | +1.5% | 200 |
| 2018/11/26 | 1,240 | 1,240 | 1,169 | 1,202 | -38 | -3.1% | 2,700 |
| 2018/11/22 | 1,233 | 1,240 | 1,233 | 1,240 | +7 | +0.6% | 300 |
| 2018/11/21 | 1,233 | 1,233 | 1,233 | 1,233 | -17 | -1.4% | 200 |
| 2018/11/20 | 1,227 | 1,250 | 1,227 | 1,250 | - | - | 200 |
| 2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/16 | 1,234 | 1,240 | 1,232 | 1,240 | -5 | -0.4% | 900 |
| 2018/11/15 | 1,233 | 1,245 | 1,233 | 1,245 | - | - | 500 |
| 2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/13 | 1,246 | 1,246 | 1,245 | 1,245 | +5 | +0.4% | 1,000 |
| 2018/11/12 | 1,249 | 1,250 | 1,240 | 1,240 | +20 | +1.6% | 4,700 |
| 2018/11/09 | 1,242 | 1,242 | 1,220 | 1,220 | +14 | +1.2% | 1,700 |
| 2018/11/08 | 1,206 | 1,206 | 1,206 | 1,206 | - | - | 1,000 |
| 2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/06 | 1,220 | 1,225 | 1,215 | 1,215 | -35 | -2.8% | 1,100 |
| 2018/11/05 | 1,296 | 1,297 | 1,231 | 1,250 | - | - | 13,100 |
| 2018/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/01 | 1,199 | 1,199 | 1,199 | 1,199 | +47 | +4.1% | 100 |
| 2018/10/31 | 1,150 | 1,152 | 1,145 | 1,152 | +1 | +0.1% | 800 |
| 2018/10/30 | 1,196 | 1,196 | 1,151 | 1,151 | -47 | -3.9% | 500 |
| 2018/10/29 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 100 |
| 2018/10/26 | 1,200 | 1,201 | 1,171 | 1,198 | -2 | -0.2% | 4,200 |
| 2018/10/25 | 1,212 | 1,250 | 1,200 | 1,200 | -9 | -0.7% | 2,800 |
| 2018/10/24 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 100 |
| 2018/10/23 | 1,200 | 1,209 | 1,200 | 1,209 | - | - | 1,300 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 1,270 | 1,270 | 1,217 | 1,217 | -37 | -3% | 2,200 |
| 2018/10/17 | 1,272 | 1,272 | 1,254 | 1,254 | - | - | 2,300 |
| 2018/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/15 | 1,255 | 1,259 | 1,235 | 1,235 | -13 | -1% | 1,000 |
| 2018/10/12 | 1,248 | 1,248 | 1,238 | 1,248 | +18 | +1.5% | 3,400 |
| 2018/10/11 | 1,240 | 1,249 | 1,220 | 1,230 | -21 | -1.7% | 900 |
| 2018/10/10 | 1,252 | 1,252 | 1,251 | 1,251 | -1 | -0.1% | 2,800 |
| 2018/10/09 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 200 |
| 2018/10/05 | 1,252 | 1,252 | 1,246 | 1,252 | ±0 | ±0% | 2,700 |
1601～
1650
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
