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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,231 | 1,240 | 1,215 | 1,223 | -1 | -0.1% | 4,700 |
| 2017/05/02 | 1,240 | 1,240 | 1,220 | 1,224 | -6 | -0.5% | 1,800 |
| 2017/05/01 | 1,230 | 1,243 | 1,230 | 1,230 | ±0 | ±0% | 1,100 |
| 2017/04/28 | 1,250 | 1,250 | 1,212 | 1,230 | -20 | -1.6% | 600 |
| 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 |
2001～
2050
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
