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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,016 | 1,030 | 1,001 | 1,005 | -11 | -1.1% | 2,900 |
| 2016/07/08 | 1,016 | 1,016 | 1,016 | 1,016 | -4 | -0.4% | 100 |
| 2016/07/07 | 1,030 | 1,030 | 1,020 | 1,020 | -1 | -0.1% | 800 |
| 2016/07/06 | 1,023 | 1,025 | 1,020 | 1,021 | -2 | -0.2% | 700 |
| 2016/07/05 | 1,033 | 1,041 | 1,022 | 1,023 | -37 | -3.5% | 2,600 |
| 2016/07/04 | 1,060 | 1,060 | 1,060 | 1,060 | -30 | -2.8% | 100 |
| 2016/07/01 | 1,090 | 1,090 | 1,071 | 1,090 | +30 | +2.8% | 500 |
| 2016/06/30 | 1,059 | 1,060 | 1,042 | 1,060 | +1 | +0.1% | 3,000 |
| 2016/06/29 | 1,040 | 1,099 | 1,024 | 1,059 | +7 | +0.7% | 1,300 |
| 2016/06/28 | 1,040 | 1,052 | 1,040 | 1,052 | +11 | +1.1% | 200 |
| 2016/06/27 | 1,104 | 1,104 | 1,041 | 1,041 | -5 | -0.5% | 1,600 |
| 2016/06/24 | 1,070 | 1,070 | 1,046 | 1,046 | -24 | -2.2% | 4,600 |
| 2016/06/23 | 1,070 | 1,070 | 1,070 | 1,070 | -21 | -1.9% | 200 |
| 2016/06/22 | 1,081 | 1,091 | 1,061 | 1,091 | +21 | +2% | 900 |
| 2016/06/21 | 1,099 | 1,099 | 1,070 | 1,070 | +5 | +0.5% | 1,600 |
| 2016/06/20 | 1,068 | 1,068 | 1,060 | 1,065 | +8 | +0.8% | 2,200 |
| 2016/06/17 | 1,057 | 1,057 | 1,050 | 1,057 | +11 | +1.1% | 1,500 |
| 2016/06/16 | 1,068 | 1,068 | 1,046 | 1,046 | -22 | -2.1% | 2,200 |
| 2016/06/15 | 1,075 | 1,075 | 1,068 | 1,068 | -8 | -0.7% | 1,900 |
| 2016/06/14 | 1,094 | 1,096 | 1,075 | 1,076 | -36 | -3.2% | 1,300 |
| 2016/06/13 | 1,157 | 1,157 | 1,112 | 1,112 | -15 | -1.3% | 2,500 |
| 2016/06/10 | 1,127 | 1,127 | 1,127 | 1,127 | -3 | -0.3% | 200 |
| 2016/06/09 | 1,127 | 1,130 | 1,125 | 1,130 | - | - | 1,100 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 1,125 | 1,126 | 1,125 | 1,126 | - | - | 300 |
| 2016/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/02 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
| 2016/06/01 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 100 |
| 2016/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/30 | 1,121 | 1,125 | 1,121 | 1,125 | -4 | -0.4% | 3,800 |
| 2016/05/27 | 1,130 | 1,130 | 1,129 | 1,129 | -6 | -0.5% | 500 |
| 2016/05/26 | 1,134 | 1,135 | 1,130 | 1,135 | +1 | +0.1% | 700 |
| 2016/05/25 | 1,130 | 1,142 | 1,130 | 1,134 | +4 | +0.4% | 300 |
| 2016/05/24 | 1,130 | 1,130 | 1,130 | 1,130 | -2 | -0.2% | 200 |
| 2016/05/23 | 1,130 | 1,132 | 1,130 | 1,132 | +1 | +0.1% | 500 |
| 2016/05/20 | 1,121 | 1,132 | 1,121 | 1,131 | +11 | +1% | 700 |
| 2016/05/19 | 1,120 | 1,120 | 1,120 | 1,120 | -2 | -0.2% | 100 |
| 2016/05/18 | 1,170 | 1,170 | 1,122 | 1,122 | +12 | +1.1% | 1,200 |
| 2016/05/17 | 1,110 | 1,110 | 1,110 | 1,110 | +7 | +0.6% | 200 |
| 2016/05/16 | 1,110 | 1,110 | 1,103 | 1,103 | -3 | -0.3% | 200 |
| 2016/05/13 | 1,102 | 1,111 | 1,102 | 1,106 | +6 | +0.5% | 1,700 |
| 2016/05/12 | 1,110 | 1,110 | 1,100 | 1,100 | -15 | -1.3% | 1,000 |
| 2016/05/11 | 1,116 | 1,116 | 1,115 | 1,115 | -4 | -0.4% | 300 |
| 2016/05/10 | 1,145 | 1,148 | 1,119 | 1,119 | - | - | 600 |
| 2016/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/06 | 1,133 | 1,133 | 1,133 | 1,133 | +12 | +1.1% | 100 |
| 2016/05/02 | 1,130 | 1,130 | 1,121 | 1,121 | -16 | -1.4% | 400 |
| 2016/04/28 | 1,150 | 1,150 | 1,132 | 1,137 | -15 | -1.3% | 400 |
| 2016/04/27 | 1,182 | 1,182 | 1,152 | 1,152 | -38 | -3.2% | 700 |
2201～
2250
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
