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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 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 |
| 2018/05/08 | 1,297 | 1,297 | 1,281 | 1,281 | -3 | -0.2% | 600 |
| 2018/05/07 | 1,284 | 1,284 | 1,284 | 1,284 | -11 | -0.8% | 100 |
| 2018/05/02 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 300 |
| 2018/05/01 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 1,000 |
| 2018/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/26 | 1,295 | 1,295 | 1,294 | 1,294 | ±0 | ±0% | 1,100 |
| 2018/04/25 | 1,294 | 1,294 | 1,294 | 1,294 | - | - | 300 |
| 2018/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/23 | 1,272 | 1,276 | 1,272 | 1,276 | - | - | 500 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 1,280 | 1,280 | 1,272 | 1,272 | -23 | -1.8% | 400 |
| 2018/04/18 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 200 |
| 2018/04/17 | 1,295 | 1,295 | 1,290 | 1,295 | ±0 | ±0% | 500 |
| 2018/04/16 | 1,295 | 1,295 | 1,272 | 1,295 | ±0 | ±0% | 500 |
| 2018/04/13 | 1,300 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 200 |
| 2018/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | +3 | +0.2% | 200 |
| 2018/04/11 | 1,297 | 1,297 | 1,297 | 1,297 | ±0 | ±0% | 600 |
| 2018/04/10 | 1,297 | 1,297 | 1,297 | 1,297 | ±0 | ±0% | 200 |
| 2018/04/09 | 1,271 | 1,297 | 1,271 | 1,297 | ±0 | ±0% | 600 |
| 2018/04/06 | 1,298 | 1,298 | 1,275 | 1,297 | -1 | -0.1% | 1,300 |
| 2018/04/05 | 1,295 | 1,300 | 1,295 | 1,298 | +5 | +0.4% | 300 |
| 2018/04/04 | 1,307 | 1,307 | 1,293 | 1,293 | - | - | 700 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 1,307 | 1,307 | 1,307 | 1,307 | +12 | +0.9% | 500 |
| 2018/03/30 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 300 |
| 2018/03/29 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 200 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 1,295 | 1,295 | 1,295 | 1,295 | -13 | -1% | 100 |
| 2018/03/26 | 1,300 | 1,308 | 1,295 | 1,308 | ±0 | ±0% | 2,300 |
| 2018/03/23 | 1,308 | 1,309 | 1,308 | 1,308 | +14 | +1.1% | 1,100 |
| 2018/03/22 | 1,294 | 1,294 | 1,294 | 1,294 | -14 | -1.1% | 300 |
| 2018/03/20 | 1,300 | 1,308 | 1,300 | 1,308 | +4 | +0.3% | 700 |
| 2018/03/19 | 1,304 | 1,304 | 1,304 | 1,304 | +3 | +0.2% | 1,000 |
| 2018/03/16 | 1,308 | 1,308 | 1,301 | 1,301 | +1 | +0.1% | 200 |
| 2018/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | -9 | -0.7% | 400 |
| 2018/03/14 | 1,308 | 1,309 | 1,305 | 1,309 | +9 | +0.7% | 600 |
| 2018/03/13 | 1,295 | 1,300 | 1,294 | 1,300 | +4 | +0.3% | 2,900 |
| 2018/03/12 | 1,309 | 1,309 | 1,296 | 1,296 | -15 | -1.1% | 2,800 |
| 2018/03/09 | 1,311 | 1,311 | 1,311 | 1,311 | -8 | -0.6% | 600 |
| 2018/03/08 | 1,319 | 1,320 | 1,318 | 1,319 | ±0 | ±0% | 1,700 |
| 2018/03/07 | 1,319 | 1,319 | 1,319 | 1,319 | ±0 | ±0% | 100 |
| 2018/03/06 | 1,324 | 1,324 | 1,319 | 1,319 | -5 | -0.4% | 500 |
| 2018/03/05 | 1,330 | 1,330 | 1,324 | 1,324 | -8 | -0.6% | 500 |
| 2018/03/02 | 1,332 | 1,335 | 1,320 | 1,332 | ±0 | ±0% | 1,400 |
| 2018/03/01 | 1,335 | 1,335 | 1,332 | 1,332 | ±0 | ±0% | 900 |
| 2018/02/28 | 1,332 | 1,333 | 1,332 | 1,332 | ±0 | ±0% | 4,300 |
1751～
1800
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
