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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,248 | 1,250 | 1,248 | 1,250 | ±0 | ±0% | 500 |
| 2017/04/26 | 1,265 | 1,265 | 1,239 | 1,250 | - | - | 900 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 1,229 | 1,249 | 1,229 | 1,239 | - | - | 300 |
| 2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/18 | 1,263 | 1,263 | 1,259 | 1,259 | - | - | 300 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/12 | 1,234 | 1,262 | 1,234 | 1,262 | -2 | -0.2% | 400 |
| 2017/04/11 | 1,262 | 1,264 | 1,262 | 1,264 | +38 | +3.1% | 400 |
| 2017/04/10 | 1,273 | 1,273 | 1,222 | 1,226 | -52 | -4.1% | 3,700 |
| 2017/04/07 | 1,273 | 1,278 | 1,273 | 1,278 | +6 | +0.5% | 500 |
| 2017/04/06 | 1,310 | 1,320 | 1,268 | 1,272 | -50 | -3.8% | 2,900 |
| 2017/04/05 | 1,317 | 1,322 | 1,317 | 1,322 | ±0 | ±0% | 700 |
| 2017/04/04 | 1,353 | 1,353 | 1,320 | 1,322 | -29 | -2.1% | 2,200 |
| 2017/04/03 | 1,377 | 1,377 | 1,347 | 1,351 | +4 | +0.3% | 1,900 |
| 2017/03/31 | 1,333 | 1,347 | 1,325 | 1,347 | +14 | +1.1% | 1,000 |
| 2017/03/30 | 1,326 | 1,333 | 1,325 | 1,333 | +7 | +0.5% | 1,600 |
| 2017/03/29 | 1,355 | 1,355 | 1,325 | 1,326 | +1 | +0.1% | 1,800 |
| 2017/03/28 | 1,310 | 1,325 | 1,310 | 1,325 | +15 | +1.1% | 1,600 |
| 2017/03/27 | 1,322 | 1,322 | 1,310 | 1,310 | +5 | +0.4% | 400 |
| 2017/03/24 | 1,305 | 1,305 | 1,304 | 1,305 | - | - | 300 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 1,300 | 1,305 | 1,300 | 1,305 | +2 | +0.2% | 1,100 |
| 2017/03/21 | 1,303 | 1,304 | 1,303 | 1,303 | ±0 | ±0% | 1,600 |
| 2017/03/17 | 1,321 | 1,321 | 1,303 | 1,303 | -4 | -0.3% | 400 |
| 2017/03/16 | 1,320 | 1,320 | 1,307 | 1,307 | -13 | -1% | 300 |
| 2017/03/15 | 1,320 | 1,320 | 1,320 | 1,320 | -21 | -1.6% | 100 |
| 2017/03/14 | 1,342 | 1,342 | 1,341 | 1,341 | +39 | +3% | 500 |
| 2017/03/13 | 1,302 | 1,302 | 1,302 | 1,302 | ±0 | ±0% | 100 |
| 2017/03/10 | 1,302 | 1,302 | 1,302 | 1,302 | - | - | 100 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 1,330 | 1,330 | 1,282 | 1,282 | -48 | -3.6% | 1,600 |
| 2017/03/07 | 1,301 | 1,330 | 1,292 | 1,330 | -1 | -0.1% | 2,800 |
| 2017/03/06 | 1,331 | 1,331 | 1,317 | 1,331 | ±0 | ±0% | 400 |
| 2017/03/03 | 1,345 | 1,345 | 1,331 | 1,331 | -14 | -1% | 400 |
| 2017/03/02 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2017/03/01 | 1,346 | 1,346 | 1,345 | 1,345 | -1 | -0.1% | 200 |
| 2017/02/28 | 1,348 | 1,348 | 1,346 | 1,346 | -3 | -0.2% | 400 |
| 2017/02/27 | 1,353 | 1,353 | 1,349 | 1,349 | +23 | +1.7% | 300 |
| 2017/02/24 | 1,317 | 1,326 | 1,317 | 1,326 | +1 | +0.1% | 300 |
| 2017/02/23 | 1,317 | 1,325 | 1,317 | 1,325 | +7 | +0.5% | 500 |
| 2017/02/22 | 1,317 | 1,320 | 1,317 | 1,318 | -1 | -0.1% | 900 |
| 2017/02/21 | 1,320 | 1,320 | 1,319 | 1,319 | -1 | -0.1% | 800 |
| 2017/02/20 | 1,320 | 1,320 | 1,317 | 1,320 | +8 | +0.6% | 700 |
| 2017/02/17 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 400 |
| 2017/02/16 | 1,311 | 1,312 | 1,311 | 1,312 | +1 | +0.1% | 700 |
1851～
1900
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
