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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 1,561 | 1,609 | 1,561 | 1,609 | +74 | +4.8% | 1,900 |
| 2015/09/10 | 1,560 | 1,560 | 1,520 | 1,535 | -35 | -2.2% | 800 |
| 2015/09/09 | 1,556 | 1,570 | 1,531 | 1,570 | +30 | +1.9% | 2,700 |
| 2015/09/08 | 1,512 | 1,549 | 1,510 | 1,540 | +28 | +1.9% | 1,800 |
| 2015/09/07 | 1,508 | 1,519 | 1,482 | 1,512 | -35 | -2.3% | 900 |
| 2015/09/04 | 1,575 | 1,575 | 1,478 | 1,547 | -3 | -0.2% | 2,200 |
| 2015/09/03 | 1,550 | 1,589 | 1,515 | 1,550 | +6 | +0.4% | 4,300 |
| 2015/09/02 | 1,478 | 1,569 | 1,478 | 1,544 | +4 | +0.3% | 5,700 |
| 2015/09/01 | 1,674 | 1,692 | 1,540 | 1,540 | -174 | -10.2% | 6,900 |
| 2015/08/31 | 1,700 | 1,714 | 1,652 | 1,714 | +9 | +0.5% | 2,100 |
| 2015/08/28 | 1,715 | 1,715 | 1,689 | 1,705 | +56 | +3.4% | 2,000 |
| 2015/08/27 | 1,600 | 1,649 | 1,600 | 1,649 | +67 | +4.2% | 11,200 |
| 2015/08/26 | 1,570 | 1,582 | 1,420 | 1,582 | +52 | +3.4% | 9,100 |
| 2015/08/25 | 1,500 | 1,589 | 1,382 | 1,530 | -1 | -0.1% | 17,000 |
| 2015/08/24 | 1,555 | 1,625 | 1,521 | 1,531 | -171 | -10% | 26,500 |
| 2015/08/21 | 1,700 | 1,742 | 1,681 | 1,702 | -53 | -3% | 7,300 |
| 2015/08/20 | 1,795 | 1,795 | 1,734 | 1,755 | -40 | -2.2% | 7,600 |
| 2015/08/19 | 1,830 | 1,830 | 1,751 | 1,795 | -35 | -1.9% | 13,300 |
| 2015/08/18 | 1,830 | 1,850 | 1,796 | 1,830 | -12 | -0.7% | 18,000 |
| 2015/08/17 | 1,821 | 1,909 | 1,803 | 1,842 | +101 | +5.8% | 35,600 |
| 2015/08/14 | 1,610 | 1,743 | 1,610 | 1,741 | +144 | +9% | 22,500 |
| 2015/08/13 | 1,560 | 1,609 | 1,535 | 1,597 | +25 | +1.6% | 4,300 |
| 2015/08/12 | 1,601 | 1,605 | 1,551 | 1,572 | -29 | -1.8% | 7,300 |
| 2015/08/11 | 1,621 | 1,628 | 1,600 | 1,601 | -19 | -1.2% | 7,900 |
| 2015/08/10 | 1,670 | 1,700 | 1,603 | 1,620 | +40 | +2.5% | 18,900 |
| 2015/08/07 | 1,592 | 1,610 | 1,580 | 1,580 | -14 | -0.9% | 3,400 |
| 2015/08/06 | 1,599 | 1,608 | 1,579 | 1,594 | +1 | +0.1% | 1,900 |
| 2015/08/05 | 1,580 | 1,594 | 1,579 | 1,593 | +14 | +0.9% | 4,200 |
| 2015/08/04 | 1,560 | 1,600 | 1,560 | 1,579 | +19 | +1.2% | 9,800 |
| 2015/08/03 | 1,595 | 1,595 | 1,550 | 1,560 | -29 | -1.8% | 1,600 |
| 2015/07/31 | 1,579 | 1,590 | 1,547 | 1,589 | +9 | +0.6% | 2,500 |
| 2015/07/30 | 1,581 | 1,581 | 1,557 | 1,580 | -1 | -0.1% | 400 |
| 2015/07/29 | 1,570 | 1,581 | 1,570 | 1,581 | +15 | +1% | 1,400 |
| 2015/07/28 | 1,563 | 1,566 | 1,563 | 1,566 | +39 | +2.6% | 400 |
| 2015/07/27 | 1,575 | 1,575 | 1,527 | 1,527 | -40 | -2.6% | 1,000 |
| 2015/07/24 | 1,580 | 1,580 | 1,520 | 1,567 | -13 | -0.8% | 2,300 |
| 2015/07/23 | 1,548 | 1,580 | 1,548 | 1,580 | -8 | -0.5% | 2,300 |
| 2015/07/22 | 1,592 | 1,592 | 1,578 | 1,588 | -2 | -0.1% | 1,100 |
| 2015/07/21 | 1,575 | 1,590 | 1,552 | 1,590 | +30 | +1.9% | 1,000 |
| 2015/07/17 | 1,548 | 1,560 | 1,548 | 1,560 | +20 | +1.3% | 2,500 |
| 2015/07/16 | 1,535 | 1,540 | 1,535 | 1,540 | +20 | +1.3% | 600 |
| 2015/07/15 | 1,528 | 1,539 | 1,500 | 1,520 | -3 | -0.2% | 3,800 |
| 2015/07/14 | 1,507 | 1,525 | 1,501 | 1,523 | +46 | +3.1% | 3,700 |
| 2015/07/13 | 1,526 | 1,526 | 1,477 | 1,477 | -23 | -1.5% | 700 |
| 2015/07/10 | 1,534 | 1,534 | 1,495 | 1,500 | -35 | -2.3% | 2,000 |
| 2015/07/09 | 1,516 | 1,540 | 1,490 | 1,535 | +18 | +1.2% | 3,000 |
| 2015/07/08 | 1,525 | 1,540 | 1,498 | 1,517 | +22 | +1.5% | 6,700 |
| 2015/07/07 | 1,493 | 1,500 | 1,493 | 1,495 | +5 | +0.3% | 4,900 |
| 2015/07/06 | 1,495 | 1,495 | 1,461 | 1,490 | -6 | -0.4% | 2,100 |
| 2015/07/03 | 1,493 | 1,496 | 1,460 | 1,496 | +3 | +0.2% | 1,900 |
2401～
2450
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
