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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,395 | 1,395 | 1,355 | 1,394 | +34 | +2.5% | 2,000 |
| 2015/04/10 | 1,351 | 1,360 | 1,351 | 1,360 | +20 | +1.5% | 3,900 |
| 2015/04/09 | 1,345 | 1,345 | 1,327 | 1,340 | -4 | -0.3% | 900 |
| 2015/04/08 | 1,345 | 1,345 | 1,320 | 1,344 | ±0 | ±0% | 700 |
| 2015/04/07 | 1,345 | 1,345 | 1,320 | 1,344 | +31 | +2.4% | 600 |
| 2015/04/06 | 1,359 | 1,359 | 1,313 | 1,313 | -46 | -3.4% | 1,100 |
| 2015/04/03 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 100 |
| 2015/04/02 | 1,349 | 1,359 | 1,349 | 1,359 | +12 | +0.9% | 1,400 |
| 2015/04/01 | 1,330 | 1,347 | 1,327 | 1,347 | -11 | -0.8% | 1,600 |
| 2015/03/31 | 1,358 | 1,358 | 1,358 | 1,358 | +2 | +0.1% | 200 |
| 2015/03/30 | 1,354 | 1,356 | 1,354 | 1,356 | +16 | +1.2% | 200 |
| 2015/03/27 | 1,340 | 1,341 | 1,340 | 1,340 | -6 | -0.4% | 1,300 |
| 2015/03/26 | 1,351 | 1,351 | 1,346 | 1,346 | +6 | +0.4% | 1,500 |
| 2015/03/25 | 1,333 | 1,340 | 1,333 | 1,340 | -11 | -0.8% | 200 |
| 2015/03/24 | 1,348 | 1,360 | 1,339 | 1,351 | +3 | +0.2% | 800 |
| 2015/03/23 | 1,330 | 1,350 | 1,330 | 1,348 | +18 | +1.4% | 2,600 |
| 2015/03/20 | 1,320 | 1,330 | 1,320 | 1,330 | +30 | +2.3% | 2,400 |
| 2015/03/19 | 1,320 | 1,328 | 1,300 | 1,300 | -20 | -1.5% | 3,100 |
| 2015/03/18 | 1,330 | 1,330 | 1,288 | 1,320 | -9 | -0.7% | 4,500 |
| 2015/03/17 | 1,329 | 1,330 | 1,328 | 1,329 | ±0 | ±0% | 1,800 |
| 2015/03/16 | 1,330 | 1,330 | 1,320 | 1,329 | +9 | +0.7% | 3,800 |
| 2015/03/13 | 1,329 | 1,329 | 1,320 | 1,320 | -9 | -0.7% | 600 |
| 2015/03/12 | 1,325 | 1,330 | 1,300 | 1,329 | +19 | +1.5% | 800 |
| 2015/03/11 | 1,310 | 1,310 | 1,310 | 1,310 | -1 | -0.1% | 100 |
| 2015/03/10 | 1,313 | 1,330 | 1,311 | 1,311 | -18 | -1.4% | 1,100 |
| 2015/03/09 | 1,320 | 1,329 | 1,290 | 1,329 | +9 | +0.7% | 2,800 |
| 2015/03/06 | 1,308 | 1,323 | 1,308 | 1,320 | +12 | +0.9% | 800 |
| 2015/03/05 | 1,307 | 1,308 | 1,306 | 1,308 | +2 | +0.2% | 1,300 |
| 2015/03/04 | 1,304 | 1,306 | 1,284 | 1,306 | +6 | +0.5% | 900 |
| 2015/03/03 | 1,292 | 1,300 | 1,292 | 1,300 | +8 | +0.6% | 1,900 |
| 2015/03/02 | 1,295 | 1,295 | 1,238 | 1,292 | -3 | -0.2% | 1,300 |
| 2015/02/27 | 1,297 | 1,299 | 1,295 | 1,295 | -2 | -0.2% | 1,400 |
| 2015/02/26 | 1,291 | 1,298 | 1,285 | 1,297 | +27 | +2.1% | 1,400 |
| 2015/02/25 | 1,298 | 1,298 | 1,270 | 1,270 | -29 | -2.2% | 800 |
| 2015/02/24 | 1,299 | 1,299 | 1,299 | 1,299 | +2 | +0.2% | 1,500 |
| 2015/02/23 | 1,294 | 1,297 | 1,294 | 1,297 | +12 | +0.9% | 300 |
| 2015/02/20 | 1,297 | 1,298 | 1,285 | 1,285 | +15 | +1.2% | 1,400 |
| 2015/02/19 | 1,298 | 1,298 | 1,270 | 1,270 | -25 | -1.9% | 2,700 |
| 2015/02/18 | 1,298 | 1,300 | 1,280 | 1,295 | +10 | +0.8% | 1,600 |
| 2015/02/17 | 1,300 | 1,300 | 1,283 | 1,285 | +2 | +0.2% | 5,100 |
| 2015/02/16 | 1,297 | 1,297 | 1,271 | 1,283 | -15 | -1.2% | 900 |
| 2015/02/13 | 1,229 | 1,330 | 1,214 | 1,298 | +84 | +6.9% | 11,600 |
| 2015/02/12 | 1,199 | 1,215 | 1,194 | 1,214 | +33 | +2.8% | 4,400 |
| 2015/02/10 | 1,200 | 1,200 | 1,171 | 1,181 | +20 | +1.7% | 1,000 |
| 2015/02/09 | 1,166 | 1,166 | 1,160 | 1,161 | -5 | -0.4% | 1,300 |
| 2015/02/06 | 1,161 | 1,181 | 1,152 | 1,166 | -14 | -1.2% | 2,900 |
| 2015/02/05 | 1,166 | 1,180 | 1,166 | 1,180 | +10 | +0.9% | 200 |
| 2015/02/04 | 1,161 | 1,177 | 1,156 | 1,170 | ±0 | ±0% | 4,300 |
| 2015/02/03 | 1,219 | 1,220 | 1,170 | 1,170 | -26 | -2.2% | 4,800 |
| 2015/02/02 | 1,198 | 1,198 | 1,180 | 1,196 | +9 | +0.8% | 600 |
2351～
2400
件表示中 / 3586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 | 215,600円 | -10.9% | -42.7% | 1.86% | 12.62倍 | 0.46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 |
| タカキタ | 39,000円 | -15.1% | -48.8% | 2.56% | 13.39倍 | 0.55倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 北川精機 | 63,200円 | +1.1% | -42.4% | 1.58% | 15.60倍 | 1.08倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| ゼネパッカー | 287,000円 | +1.5% | -14.6% | 3.83% | 8.28倍 | 0.73倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 小倉クラ | 330,000円 | 0.0% | - | 1.52% | 27.43倍 | 0.29倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
市場注目の銘柄
チャート関連のコラム
