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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,266 | 1,269 | 1,263 | 1,269 | +4 | +0.3% | 5,400 |
| 2017/09/27 | 1,265 | 1,278 | 1,265 | 1,265 | +2 | +0.2% | 2,900 |
| 2017/09/26 | 1,264 | 1,267 | 1,263 | 1,263 | -1 | -0.1% | 6,800 |
| 2017/09/25 | 1,286 | 1,286 | 1,262 | 1,264 | +5 | +0.4% | 6,200 |
| 2017/09/22 | 1,260 | 1,260 | 1,259 | 1,259 | -1 | -0.1% | 5,100 |
| 2017/09/21 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 3,800 |
| 2017/09/20 | 1,260 | 1,260 | 1,255 | 1,255 | -7 | -0.6% | 500 |
| 2017/09/19 | 1,254 | 1,262 | 1,252 | 1,262 | +13 | +1% | 2,400 |
| 2017/09/15 | 1,248 | 1,251 | 1,248 | 1,249 | -15 | -1.2% | 2,500 |
| 2017/09/14 | 1,264 | 1,264 | 1,264 | 1,264 | +14 | +1.1% | 400 |
| 2017/09/13 | 1,250 | 1,256 | 1,250 | 1,250 | -7 | -0.6% | 2,400 |
| 2017/09/12 | 1,251 | 1,257 | 1,251 | 1,257 | +13 | +1% | 2,100 |
| 2017/09/11 | 1,249 | 1,249 | 1,244 | 1,244 | -5 | -0.4% | 700 |
| 2017/09/08 | 1,249 | 1,262 | 1,249 | 1,249 | ±0 | ±0% | 1,500 |
| 2017/09/07 | 1,243 | 1,249 | 1,243 | 1,249 | ±0 | ±0% | 1,500 |
| 2017/09/06 | 1,243 | 1,249 | 1,243 | 1,249 | ±0 | ±0% | 1,300 |
| 2017/09/05 | 1,243 | 1,249 | 1,242 | 1,249 | +7 | +0.6% | 1,100 |
| 2017/09/04 | 1,243 | 1,243 | 1,242 | 1,242 | - | - | 1,300 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 1,251 | 1,251 | 1,242 | 1,242 | -10 | -0.8% | 2,000 |
| 2017/08/30 | 1,264 | 1,264 | 1,251 | 1,252 | -12 | -0.9% | 2,100 |
| 2017/08/29 | 1,265 | 1,265 | 1,263 | 1,264 | -1 | -0.1% | 1,200 |
| 2017/08/28 | 1,242 | 1,265 | 1,242 | 1,265 | +23 | +1.9% | 2,600 |
| 2017/08/25 | 1,237 | 1,248 | 1,229 | 1,242 | +5 | +0.4% | 500 |
| 2017/08/24 | 1,237 | 1,237 | 1,227 | 1,237 | +10 | +0.8% | 1,000 |
| 2017/08/23 | 1,227 | 1,227 | 1,227 | 1,227 | +2 | +0.2% | 300 |
| 2017/08/22 | 1,251 | 1,251 | 1,225 | 1,225 | -37 | -2.9% | 1,500 |
| 2017/08/21 | 1,251 | 1,262 | 1,251 | 1,262 | +12 | +1% | 300 |
| 2017/08/18 | 1,252 | 1,252 | 1,249 | 1,250 | -1 | -0.1% | 1,100 |
| 2017/08/17 | 1,250 | 1,251 | 1,250 | 1,251 | +2 | +0.2% | 3,400 |
| 2017/08/16 | 1,261 | 1,261 | 1,249 | 1,249 | -1 | -0.1% | 1,300 |
| 2017/08/15 | 1,250 | 1,257 | 1,250 | 1,250 | ±0 | ±0% | 2,500 |
| 2017/08/14 | 1,294 | 1,294 | 1,250 | 1,250 | +7 | +0.6% | 5,300 |
| 2017/08/10 | 1,238 | 1,250 | 1,238 | 1,243 | +3 | +0.2% | 6,100 |
| 2017/08/09 | 1,235 | 1,244 | 1,235 | 1,240 | -4 | -0.3% | 2,700 |
| 2017/08/08 | 1,240 | 1,244 | 1,223 | 1,244 | +9 | +0.7% | 900 |
| 2017/08/07 | 1,240 | 1,240 | 1,232 | 1,235 | +2 | +0.2% | 600 |
| 2017/08/04 | 1,220 | 1,233 | 1,220 | 1,233 | +13 | +1.1% | 1,200 |
| 2017/08/03 | 1,220 | 1,220 | 1,212 | 1,220 | ±0 | ±0% | 3,100 |
| 2017/08/02 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 500 |
| 2017/08/01 | 1,219 | 1,235 | 1,218 | 1,220 | +2 | +0.2% | 3,400 |
| 2017/07/31 | 1,224 | 1,224 | 1,218 | 1,218 | -6 | -0.5% | 700 |
| 2017/07/28 | 1,232 | 1,233 | 1,224 | 1,224 | -8 | -0.6% | 4,700 |
| 2017/07/27 | 1,220 | 1,234 | 1,220 | 1,232 | +8 | +0.7% | 2,700 |
| 2017/07/26 | 1,248 | 1,248 | 1,224 | 1,224 | -17 | -1.4% | 600 |
| 2017/07/25 | 1,249 | 1,249 | 1,241 | 1,241 | -8 | -0.6% | 1,600 |
| 2017/07/24 | 1,238 | 1,249 | 1,238 | 1,249 | +11 | +0.9% | 500 |
| 2017/07/21 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 200 |
| 2017/07/20 | 1,238 | 1,238 | 1,215 | 1,238 | ±0 | ±0% | 700 |
| 2017/07/19 | 1,240 | 1,240 | 1,237 | 1,238 | ±0 | ±0% | 1,300 |
1901～
1950
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
