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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 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 |
| 2017/02/15 | 1,320 | 1,320 | 1,311 | 1,311 | ±0 | ±0% | 300 |
| 2017/02/14 | 1,311 | 1,311 | 1,311 | 1,311 | ±0 | ±0% | 1,000 |
| 2017/02/13 | 1,355 | 1,355 | 1,311 | 1,311 | +29 | +2.3% | 4,200 |
| 2017/02/10 | 1,285 | 1,285 | 1,282 | 1,282 | -3 | -0.2% | 1,100 |
| 2017/02/09 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 100 |
| 2017/02/08 | 1,300 | 1,300 | 1,285 | 1,285 | +8 | +0.6% | 300 |
| 2017/02/07 | 1,275 | 1,290 | 1,275 | 1,277 | ±0 | ±0% | 1,600 |
| 2017/02/06 | 1,275 | 1,281 | 1,275 | 1,277 | ±0 | ±0% | 2,000 |
| 2017/02/03 | 1,277 | 1,278 | 1,277 | 1,277 | ±0 | ±0% | 400 |
| 2017/02/02 | 1,277 | 1,287 | 1,269 | 1,277 | +7 | +0.6% | 2,600 |
| 2017/02/01 | 1,277 | 1,277 | 1,241 | 1,270 | ±0 | ±0% | 1,300 |
| 2017/01/31 | 1,241 | 1,278 | 1,241 | 1,270 | +10 | +0.8% | 5,400 |
| 2017/01/30 | 1,277 | 1,277 | 1,260 | 1,260 | -16 | -1.3% | 1,100 |
| 2017/01/27 | 1,275 | 1,276 | 1,275 | 1,276 | ±0 | ±0% | 900 |
| 2017/01/26 | 1,278 | 1,280 | 1,276 | 1,276 | -1 | -0.1% | 1,300 |
| 2017/01/25 | 1,277 | 1,284 | 1,277 | 1,277 | ±0 | ±0% | 1,800 |
| 2017/01/24 | 1,277 | 1,277 | 1,275 | 1,277 | ±0 | ±0% | 1,500 |
| 2017/01/23 | 1,277 | 1,277 | 1,274 | 1,277 | +4 | +0.3% | 1,800 |
| 2017/01/20 | 1,270 | 1,275 | 1,270 | 1,273 | -11 | -0.9% | 1,000 |
| 2017/01/19 | 1,285 | 1,285 | 1,284 | 1,284 | -1 | -0.1% | 700 |
| 2017/01/18 | 1,225 | 1,285 | 1,225 | 1,285 | +60 | +4.9% | 5,900 |
| 2017/01/17 | 1,273 | 1,273 | 1,225 | 1,225 | -48 | -3.8% | 700 |
| 2017/01/16 | 1,223 | 1,275 | 1,223 | 1,273 | +55 | +4.5% | 3,600 |
| 2017/01/13 | 1,235 | 1,235 | 1,206 | 1,218 | +13 | +1.1% | 1,300 |
| 2017/01/12 | 1,201 | 1,211 | 1,200 | 1,205 | ±0 | ±0% | 900 |
| 2017/01/11 | 1,205 | 1,210 | 1,204 | 1,205 | -4 | -0.3% | 2,000 |
| 2017/01/10 | 1,182 | 1,209 | 1,182 | 1,209 | +27 | +2.3% | 900 |
| 2017/01/06 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 300 |
| 2017/01/05 | 1,180 | 1,182 | 1,180 | 1,182 | +12 | +1% | 2,300 |
| 2017/01/04 | 1,159 | 1,183 | 1,159 | 1,170 | -1 | -0.1% | 2,800 |
| 2016/12/30 | 1,170 | 1,180 | 1,170 | 1,171 | +1 | +0.1% | 500 |
| 2016/12/29 | 1,170 | 1,171 | 1,170 | 1,170 | -1 | -0.1% | 400 |
| 2016/12/28 | 1,157 | 1,171 | 1,157 | 1,171 | +2 | +0.2% | 700 |
| 2016/12/27 | 1,173 | 1,173 | 1,151 | 1,169 | -4 | -0.3% | 3,800 |
| 2016/12/26 | 1,180 | 1,196 | 1,153 | 1,173 | -12 | -1% | 2,400 |
| 2016/12/22 | 1,180 | 1,188 | 1,175 | 1,185 | +5 | +0.4% | 1,200 |
| 2016/12/21 | 1,180 | 1,195 | 1,180 | 1,180 | +1 | +0.1% | 1,700 |
| 2016/12/20 | 1,167 | 1,179 | 1,167 | 1,179 | +12 | +1% | 300 |
| 2016/12/19 | 1,166 | 1,179 | 1,157 | 1,167 | +1 | +0.1% | 3,500 |
| 2016/12/16 | 1,160 | 1,170 | 1,160 | 1,166 | -4 | -0.3% | 3,300 |
| 2016/12/15 | 1,160 | 1,170 | 1,159 | 1,170 | +20 | +1.7% | 6,500 |
| 2016/12/14 | 1,155 | 1,155 | 1,144 | 1,150 | -5 | -0.4% | 2,700 |
| 2016/12/13 | 1,150 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 2,800 |
| 2016/12/12 | 1,156 | 1,156 | 1,150 | 1,150 | -5 | -0.4% | 1,300 |
| 2016/12/09 | 1,160 | 1,160 | 1,149 | 1,155 | -6 | -0.5% | 4,500 |
| 2016/12/08 | 1,151 | 1,186 | 1,151 | 1,161 | +6 | +0.5% | 2,800 |
2051～
2100
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
