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 |
|---|---|---|---|---|---|---|---|
| 2016/04/26 | 1,208 | 1,208 | 1,190 | 1,190 | +21 | +1.8% | 700 |
| 2016/04/25 | 1,169 | 1,169 | 1,169 | 1,169 | +3 | +0.3% | 100 |
| 2016/04/22 | 1,132 | 1,166 | 1,132 | 1,166 | +31 | +2.7% | 800 |
| 2016/04/21 | 1,115 | 1,139 | 1,115 | 1,135 | +5 | +0.4% | 3,100 |
| 2016/04/20 | 1,140 | 1,182 | 1,130 | 1,130 | -10 | -0.9% | 900 |
| 2016/04/19 | 1,138 | 1,147 | 1,138 | 1,140 | +14 | +1.2% | 1,900 |
| 2016/04/18 | 1,137 | 1,137 | 1,126 | 1,126 | +1 | +0.1% | 600 |
| 2016/04/15 | 1,133 | 1,136 | 1,125 | 1,125 | -26 | -2.3% | 4,300 |
| 2016/04/14 | 1,150 | 1,151 | 1,150 | 1,151 | +1 | +0.1% | 2,000 |
| 2016/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | -30 | -2.5% | 300 |
| 2016/04/12 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 300 |
| 2016/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/08 | 1,170 | 1,170 | 1,145 | 1,165 | - | - | 1,600 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 1,178 | 1,180 | 1,178 | 1,180 | -10 | -0.8% | 300 |
| 2016/04/05 | 1,210 | 1,210 | 1,190 | 1,190 | +20 | +1.7% | 500 |
| 2016/04/04 | 1,209 | 1,209 | 1,170 | 1,170 | -12 | -1% | 4,200 |
| 2016/04/01 | 1,221 | 1,221 | 1,180 | 1,182 | -52 | -4.2% | 4,000 |
| 2016/03/31 | 1,225 | 1,234 | 1,225 | 1,234 | - | - | 300 |
| 2016/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/29 | 1,170 | 1,225 | 1,170 | 1,225 | -5 | -0.4% | 1,300 |
| 2016/03/28 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 6,000 |
| 2016/03/25 | 1,260 | 1,263 | 1,230 | 1,230 | -24 | -1.9% | 2,400 |
| 2016/03/24 | 1,210 | 1,254 | 1,210 | 1,254 | +48 | +4% | 2,500 |
| 2016/03/23 | 1,185 | 1,206 | 1,185 | 1,206 | +21 | +1.8% | 1,100 |
| 2016/03/22 | 1,179 | 1,185 | 1,179 | 1,185 | +6 | +0.5% | 700 |
| 2016/03/18 | 1,217 | 1,217 | 1,179 | 1,179 | - | - | 500 |
| 2016/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/16 | 1,189 | 1,189 | 1,187 | 1,187 | -7 | -0.6% | 700 |
| 2016/03/15 | 1,249 | 1,249 | 1,194 | 1,194 | -11 | -0.9% | 1,300 |
| 2016/03/14 | 1,189 | 1,210 | 1,189 | 1,205 | +15 | +1.3% | 300 |
| 2016/03/11 | 1,190 | 1,190 | 1,190 | 1,190 | +40 | +3.5% | 800 |
| 2016/03/10 | 1,250 | 1,250 | 1,126 | 1,150 | -100 | -8% | 14,500 |
| 2016/03/09 | 1,250 | 1,250 | 1,250 | 1,250 | -13 | -1% | 700 |
| 2016/03/08 | 1,263 | 1,263 | 1,263 | 1,263 | +13 | +1% | 200 |
| 2016/03/07 | 1,280 | 1,285 | 1,250 | 1,250 | -40 | -3.1% | 2,800 |
| 2016/03/04 | 1,290 | 1,290 | 1,290 | 1,290 | -10 | -0.8% | 400 |
| 2016/03/03 | 1,300 | 1,300 | 1,300 | 1,300 | -3 | -0.2% | 1,300 |
| 2016/03/02 | 1,301 | 1,303 | 1,301 | 1,303 | ±0 | ±0% | 200 |
| 2016/03/01 | 1,307 | 1,307 | 1,301 | 1,303 | -4 | -0.3% | 800 |
| 2016/02/29 | 1,338 | 1,338 | 1,307 | 1,307 | -31 | -2.3% | 500 |
| 2016/02/26 | 1,338 | 1,338 | 1,334 | 1,338 | +8 | +0.6% | 1,100 |
| 2016/02/25 | 1,335 | 1,335 | 1,330 | 1,330 | - | - | 200 |
| 2016/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/23 | 1,303 | 1,322 | 1,303 | 1,322 | +21 | +1.6% | 300 |
| 2016/02/22 | 1,303 | 1,303 | 1,301 | 1,301 | -2 | -0.2% | 300 |
| 2016/02/19 | 1,302 | 1,306 | 1,302 | 1,303 | -27 | -2% | 1,900 |
| 2016/02/18 | 1,380 | 1,380 | 1,330 | 1,330 | -20 | -1.5% | 500 |
| 2016/02/17 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 800 |
| 2016/02/16 | 1,300 | 1,352 | 1,300 | 1,350 | +24 | +1.8% | 1,700 |
2251～
2300
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
