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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,410 | 1,410 | 1,377 | 1,400 | ±0 | ±0% | 3,700 |
| 2017/12/11 | 1,414 | 1,415 | 1,400 | 1,400 | +25 | +1.8% | 7,100 |
| 2017/12/08 | 1,382 | 1,383 | 1,375 | 1,375 | ±0 | ±0% | 1,700 |
| 2017/12/07 | 1,320 | 1,399 | 1,320 | 1,375 | +64 | +4.9% | 4,300 |
| 2017/12/06 | 1,328 | 1,329 | 1,311 | 1,311 | -20 | -1.5% | 1,000 |
| 2017/12/05 | 1,331 | 1,344 | 1,320 | 1,331 | ±0 | ±0% | 900 |
| 2017/12/04 | 1,332 | 1,332 | 1,310 | 1,331 | +29 | +2.2% | 700 |
| 2017/12/01 | 1,315 | 1,315 | 1,302 | 1,302 | -13 | -1% | 1,800 |
| 2017/11/30 | 1,348 | 1,348 | 1,315 | 1,315 | -9 | -0.7% | 2,100 |
| 2017/11/29 | 1,308 | 1,324 | 1,308 | 1,324 | +16 | +1.2% | 1,000 |
| 2017/11/28 | 1,308 | 1,308 | 1,308 | 1,308 | ±0 | ±0% | 1,500 |
| 2017/11/27 | 1,305 | 1,309 | 1,305 | 1,308 | +3 | +0.2% | 1,500 |
| 2017/11/24 | 1,325 | 1,325 | 1,305 | 1,305 | - | - | 900 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 1,334 | 1,334 | 1,301 | 1,325 | -9 | -0.7% | 900 |
| 2017/11/20 | 1,334 | 1,334 | 1,334 | 1,334 | ±0 | ±0% | 100 |
| 2017/11/17 | 1,349 | 1,349 | 1,330 | 1,334 | -1 | -0.1% | 2,000 |
| 2017/11/16 | 1,331 | 1,340 | 1,330 | 1,335 | -5 | -0.4% | 800 |
| 2017/11/15 | 1,321 | 1,350 | 1,320 | 1,340 | +20 | +1.5% | 5,100 |
| 2017/11/14 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 4,000 |
| 2017/11/13 | 1,299 | 1,339 | 1,281 | 1,320 | -20 | -1.5% | 3,700 |
| 2017/11/10 | 1,328 | 1,345 | 1,315 | 1,340 | -2 | -0.1% | 4,200 |
| 2017/11/09 | 1,329 | 1,345 | 1,325 | 1,342 | +18 | +1.4% | 1,600 |
| 2017/11/08 | 1,329 | 1,329 | 1,315 | 1,324 | -3 | -0.2% | 1,700 |
| 2017/11/07 | 1,301 | 1,369 | 1,301 | 1,327 | +14 | +1.1% | 5,800 |
| 2017/11/06 | 1,300 | 1,313 | 1,300 | 1,313 | +13 | +1% | 3,600 |
| 2017/11/02 | 1,294 | 1,333 | 1,294 | 1,300 | +6 | +0.5% | 5,000 |
| 2017/11/01 | 1,300 | 1,300 | 1,276 | 1,294 | -6 | -0.5% | 1,900 |
| 2017/10/31 | 1,272 | 1,308 | 1,272 | 1,300 | +28 | +2.2% | 1,800 |
| 2017/10/30 | 1,272 | 1,272 | 1,270 | 1,272 | ±0 | ±0% | 900 |
| 2017/10/27 | 1,272 | 1,272 | 1,266 | 1,272 | ±0 | ±0% | 1,800 |
| 2017/10/26 | 1,269 | 1,290 | 1,267 | 1,272 | +3 | +0.2% | 5,700 |
| 2017/10/25 | 1,265 | 1,269 | 1,256 | 1,269 | +9 | +0.7% | 4,000 |
| 2017/10/24 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,200 |
| 2017/10/23 | 1,269 | 1,269 | 1,260 | 1,260 | ±0 | ±0% | 1,500 |
| 2017/10/20 | 1,261 | 1,261 | 1,260 | 1,260 | -1 | -0.1% | 1,500 |
| 2017/10/19 | 1,260 | 1,261 | 1,260 | 1,261 | -4 | -0.3% | 900 |
| 2017/10/18 | 1,269 | 1,269 | 1,261 | 1,265 | -5 | -0.4% | 1,600 |
| 2017/10/17 | 1,260 | 1,270 | 1,260 | 1,270 | +3 | +0.2% | 1,700 |
| 2017/10/16 | 1,280 | 1,280 | 1,267 | 1,267 | -13 | -1% | 1,100 |
| 2017/10/13 | 1,268 | 1,280 | 1,268 | 1,280 | +10 | +0.8% | 3,300 |
| 2017/10/12 | 1,268 | 1,270 | 1,266 | 1,270 | +2 | +0.2% | 2,000 |
| 2017/10/11 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 1,300 |
| 2017/10/10 | 1,258 | 1,268 | 1,258 | 1,268 | +10 | +0.8% | 3,500 |
| 2017/10/06 | 1,265 | 1,265 | 1,258 | 1,258 | -1 | -0.1% | 700 |
| 2017/10/05 | 1,259 | 1,259 | 1,259 | 1,259 | +3 | +0.2% | 600 |
| 2017/10/04 | 1,254 | 1,258 | 1,254 | 1,256 | ±0 | ±0% | 3,600 |
| 2017/10/03 | 1,246 | 1,257 | 1,246 | 1,256 | -3 | -0.2% | 2,100 |
| 2017/10/02 | 1,263 | 1,263 | 1,241 | 1,259 | -4 | -0.3% | 11,100 |
| 2017/09/29 | 1,265 | 1,265 | 1,263 | 1,263 | -6 | -0.5% | 2,900 |
1851～
1900
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
