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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,244 | 1,250 | 1,238 | 1,238 | -6 | -0.5% | 1,700 |
| 2017/07/14 | 1,245 | 1,245 | 1,244 | 1,244 | -1 | -0.1% | 600 |
| 2017/07/13 | 1,249 | 1,249 | 1,245 | 1,245 | -5 | -0.4% | 300 |
| 2017/07/12 | 1,260 | 1,260 | 1,250 | 1,250 | -4 | -0.3% | 1,100 |
| 2017/07/11 | 1,252 | 1,255 | 1,250 | 1,254 | ±0 | ±0% | 3,600 |
| 2017/07/10 | 1,255 | 1,255 | 1,254 | 1,254 | -1 | -0.1% | 400 |
| 2017/07/07 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 200 |
| 2017/07/06 | 1,246 | 1,255 | 1,245 | 1,255 | +10 | +0.8% | 2,700 |
| 2017/07/05 | 1,245 | 1,246 | 1,240 | 1,245 | ±0 | ±0% | 900 |
| 2017/07/04 | 1,237 | 1,245 | 1,237 | 1,245 | +5 | +0.4% | 700 |
| 2017/07/03 | 1,240 | 1,241 | 1,220 | 1,240 | ±0 | ±0% | 6,900 |
| 2017/06/30 | 1,231 | 1,240 | 1,231 | 1,240 | ±0 | ±0% | 400 |
| 2017/06/29 | 1,222 | 1,240 | 1,222 | 1,240 | ±0 | ±0% | 300 |
| 2017/06/28 | 1,230 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 1,000 |
| 2017/06/27 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,100 |
| 2017/06/26 | 1,244 | 1,244 | 1,230 | 1,230 | -2 | -0.2% | 700 |
| 2017/06/23 | 1,232 | 1,232 | 1,232 | 1,232 | +11 | +0.9% | 100 |
| 2017/06/22 | 1,221 | 1,221 | 1,221 | 1,221 | +1 | +0.1% | 100 |
| 2017/06/21 | 1,261 | 1,261 | 1,220 | 1,220 | -38 | -3% | 600 |
| 2017/06/20 | 1,260 | 1,260 | 1,230 | 1,258 | +44 | +3.6% | 1,600 |
| 2017/06/19 | 1,243 | 1,243 | 1,210 | 1,214 | -16 | -1.3% | 1,900 |
| 2017/06/16 | 1,235 | 1,235 | 1,216 | 1,230 | +8 | +0.7% | 600 |
| 2017/06/15 | 1,225 | 1,225 | 1,215 | 1,222 | -9 | -0.7% | 1,500 |
| 2017/06/14 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 100 |
| 2017/06/13 | 1,251 | 1,251 | 1,221 | 1,231 | -8 | -0.6% | 1,100 |
| 2017/06/12 | 1,237 | 1,240 | 1,219 | 1,239 | +24 | +2% | 1,600 |
| 2017/06/09 | 1,211 | 1,224 | 1,211 | 1,215 | - | - | 600 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 1,219 | 1,219 | 1,211 | 1,211 | -8 | -0.7% | 1,100 |
| 2017/06/06 | 1,220 | 1,220 | 1,208 | 1,219 | -14 | -1.1% | 800 |
| 2017/06/05 | 1,237 | 1,237 | 1,233 | 1,233 | -4 | -0.3% | 300 |
| 2017/06/02 | 1,229 | 1,237 | 1,229 | 1,237 | -5 | -0.4% | 200 |
| 2017/06/01 | 1,242 | 1,242 | 1,242 | 1,242 | +2 | +0.2% | 300 |
| 2017/05/31 | 1,206 | 1,240 | 1,206 | 1,240 | +29 | +2.4% | 1,200 |
| 2017/05/30 | 1,211 | 1,211 | 1,211 | 1,211 | +23 | +1.9% | 900 |
| 2017/05/29 | 1,187 | 1,212 | 1,187 | 1,188 | -24 | -2% | 900 |
| 2017/05/26 | 1,202 | 1,212 | 1,202 | 1,212 | +1 | +0.1% | 800 |
| 2017/05/25 | 1,213 | 1,220 | 1,205 | 1,211 | -4 | -0.3% | 1,200 |
| 2017/05/24 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 300 |
| 2017/05/23 | 1,245 | 1,245 | 1,215 | 1,215 | -17 | -1.4% | 1,200 |
| 2017/05/22 | 1,232 | 1,232 | 1,232 | 1,232 | +4 | +0.3% | 1,000 |
| 2017/05/19 | 1,229 | 1,229 | 1,215 | 1,228 | +13 | +1.1% | 800 |
| 2017/05/18 | 1,231 | 1,231 | 1,215 | 1,215 | ±0 | ±0% | 1,700 |
| 2017/05/17 | 1,215 | 1,215 | 1,204 | 1,215 | ±0 | ±0% | 1,100 |
| 2017/05/16 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 800 |
| 2017/05/15 | 1,220 | 1,224 | 1,215 | 1,215 | -65 | -5.1% | 6,200 |
| 2017/05/12 | 1,248 | 1,280 | 1,244 | 1,280 | +48 | +3.9% | 2,700 |
| 2017/05/11 | 1,224 | 1,232 | 1,224 | 1,232 | +8 | +0.7% | 600 |
| 2017/05/10 | 1,215 | 1,230 | 1,215 | 1,224 | -1 | -0.1% | 2,800 |
| 2017/05/09 | 1,216 | 1,250 | 1,216 | 1,225 | +2 | +0.2% | 5,800 |
1951～
2000
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
