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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,253 | 2,261 | 2,230 | 2,235 | -30 | -1.3% | 1,600 |
| 2024/08/20 | 2,273 | 2,276 | 2,226 | 2,265 | +42 | +1.9% | 2,800 |
| 2024/08/19 | 2,244 | 2,293 | 2,223 | 2,223 | +22 | +1% | 6,600 |
| 2024/08/16 | 2,212 | 2,222 | 2,175 | 2,201 | +31 | +1.4% | 5,600 |
| 2024/08/15 | 2,200 | 2,215 | 2,150 | 2,170 | -2 | -0.1% | 3,100 |
| 2024/08/14 | 2,230 | 2,232 | 2,169 | 2,172 | -52 | -2.3% | 11,100 |
| 2024/08/13 | 2,296 | 2,296 | 2,134 | 2,224 | +28 | +1.3% | 14,600 |
| 2024/08/09 | 2,176 | 2,259 | 2,151 | 2,196 | +67 | +3.1% | 8,100 |
| 2024/08/08 | 2,093 | 2,131 | 2,093 | 2,129 | -12 | -0.6% | 1,600 |
| 2024/08/07 | 2,152 | 2,191 | 2,053 | 2,141 | -45 | -2.1% | 6,800 |
| 2024/08/06 | 2,180 | 2,232 | 2,106 | 2,186 | -64 | -2.8% | 17,900 |
| 2024/08/05 | 2,259 | 2,300 | 2,114 | 2,250 | -60 | -2.6% | 14,900 |
| 2024/08/02 | 2,485 | 2,485 | 2,300 | 2,310 | -203 | -8.1% | 7,900 |
| 2024/08/01 | 2,472 | 2,532 | 2,472 | 2,513 | -5 | -0.2% | 2,600 |
| 2024/07/31 | 2,450 | 2,518 | 2,450 | 2,518 | +29 | +1.2% | 1,400 |
| 2024/07/30 | 2,464 | 2,539 | 2,464 | 2,489 | -25 | -1% | 1,200 |
| 2024/07/29 | 2,490 | 2,516 | 2,490 | 2,514 | +22 | +0.9% | 900 |
| 2024/07/26 | 2,470 | 2,500 | 2,401 | 2,492 | +72 | +3% | 3,600 |
| 2024/07/25 | 2,460 | 2,476 | 2,400 | 2,420 | -59 | -2.4% | 2,800 |
| 2024/07/24 | 2,481 | 2,490 | 2,440 | 2,479 | -35 | -1.4% | 4,200 |
| 2024/07/23 | 2,560 | 2,560 | 2,505 | 2,514 | +4 | +0.2% | 2,400 |
| 2024/07/22 | 2,521 | 2,526 | 2,510 | 2,510 | - | - | 400 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 2,505 | 2,505 | 2,485 | 2,485 | -15 | -0.6% | 1,600 |
| 2024/07/17 | 2,500 | 2,500 | 2,500 | 2,500 | +32 | +1.3% | 100 |
| 2024/07/16 | 2,482 | 2,482 | 2,468 | 2,468 | +6 | +0.2% | 800 |
| 2024/07/12 | 2,550 | 2,550 | 2,461 | 2,462 | -38 | -1.5% | 2,400 |
| 2024/07/11 | 2,492 | 2,500 | 2,492 | 2,500 | +4 | +0.2% | 800 |
| 2024/07/10 | 2,517 | 2,517 | 2,496 | 2,496 | -21 | -0.8% | 1,300 |
| 2024/07/09 | 2,526 | 2,536 | 2,488 | 2,517 | +41 | +1.7% | 4,100 |
| 2024/07/08 | 2,406 | 2,502 | 2,406 | 2,476 | +43 | +1.8% | 5,500 |
| 2024/07/05 | 2,494 | 2,494 | 2,433 | 2,433 | -23 | -0.9% | 500 |
| 2024/07/04 | 2,460 | 2,465 | 2,430 | 2,456 | -9 | -0.4% | 1,600 |
| 2024/07/03 | 2,456 | 2,465 | 2,438 | 2,465 | +35 | +1.4% | 1,100 |
| 2024/07/02 | 2,450 | 2,456 | 2,419 | 2,430 | +16 | +0.7% | 1,300 |
| 2024/07/01 | 2,430 | 2,433 | 2,414 | 2,414 | -15 | -0.6% | 400 |
| 2024/06/28 | 2,459 | 2,459 | 2,409 | 2,429 | +28 | +1.2% | 300 |
| 2024/06/27 | 2,401 | 2,401 | 2,401 | 2,401 | -12 | -0.5% | 100 |
| 2024/06/26 | 2,413 | 2,413 | 2,413 | 2,413 | ±0 | ±0% | 200 |
| 2024/06/25 | 2,462 | 2,462 | 2,392 | 2,413 | -49 | -2% | 4,200 |
| 2024/06/24 | 2,505 | 2,505 | 2,449 | 2,462 | -38 | -1.5% | 2,200 |
| 2024/06/21 | 2,500 | 2,500 | 2,450 | 2,500 | +46 | +1.9% | 1,200 |
| 2024/06/20 | 2,450 | 2,500 | 2,450 | 2,454 | +43 | +1.8% | 1,000 |
| 2024/06/19 | 2,494 | 2,494 | 2,410 | 2,411 | -62 | -2.5% | 5,100 |
| 2024/06/18 | 2,473 | 2,473 | 2,473 | 2,473 | -10 | -0.4% | 600 |
| 2024/06/17 | 2,571 | 2,571 | 2,472 | 2,483 | +12 | +0.5% | 2,100 |
| 2024/06/14 | 2,487 | 2,518 | 2,471 | 2,471 | - | - | 1,100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 2,422 | 2,445 | 2,422 | 2,427 | +6 | +0.2% | 500 |
| 2024/06/11 | 2,515 | 2,515 | 2,412 | 2,421 | -44 | -1.8% | 2,600 |
151～
200
件表示中 / 3673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 | 194,100円 | -10.9% | -42.7% | 2.06% | 11.38倍 | 0.41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 |
| 北川精機 | 58,400円 | +1.1% | -42.4% | 1.71% | 14.41倍 | 0.96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 |
| タカキタ | 35,100円 | -18.7% | -66.0% | 2.85% | 7.62倍 | 0.49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 |
| 東自機 | 326,500円 | -3.4% | +6.7% | 7.35% | 3.99倍 | 0.54倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 浜井産 | 131,300円 | -8.6% | -67.5% | 0.00% | 38.04倍 | 1.32倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。創業家社長がＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
