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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,202 | 1,237 | 1,202 | 1,220 | +10 | +0.8% | 5,400 |
| 2014/11/12 | 1,210 | 1,219 | 1,205 | 1,210 | -9 | -0.7% | 1,900 |
| 2014/11/11 | 1,207 | 1,225 | 1,207 | 1,219 | -6 | -0.5% | 1,100 |
| 2014/11/10 | 1,200 | 1,226 | 1,200 | 1,225 | +35 | +2.9% | 1,700 |
| 2014/11/07 | 1,187 | 1,200 | 1,184 | 1,190 | -20 | -1.7% | 9,100 |
| 2014/11/06 | 1,207 | 1,220 | 1,182 | 1,210 | -5 | -0.4% | 1,800 |
| 2014/11/05 | 1,216 | 1,216 | 1,215 | 1,215 | ±0 | ±0% | 1,500 |
| 2014/11/04 | 1,220 | 1,231 | 1,212 | 1,215 | -35 | -2.8% | 3,200 |
| 2014/10/31 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 1,900 |
| 2014/10/30 | 1,269 | 1,269 | 1,265 | 1,265 | +16 | +1.3% | 300 |
| 2014/10/29 | 1,249 | 1,249 | 1,249 | 1,249 | +21 | +1.7% | 200 |
| 2014/10/28 | 1,231 | 1,231 | 1,228 | 1,228 | -22 | -1.8% | 800 |
| 2014/10/27 | 1,231 | 1,251 | 1,231 | 1,250 | ±0 | ±0% | 4,500 |
| 2014/10/24 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,600 |
| 2014/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/22 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2014/10/21 | 1,250 | 1,250 | 1,250 | 1,250 | -10 | -0.8% | 400 |
| 2014/10/20 | 1,274 | 1,274 | 1,260 | 1,260 | -14 | -1.1% | 500 |
| 2014/10/17 | 1,250 | 1,277 | 1,250 | 1,274 | +21 | +1.7% | 900 |
| 2014/10/16 | 1,250 | 1,254 | 1,241 | 1,253 | +1 | +0.1% | 3,000 |
| 2014/10/15 | 1,311 | 1,313 | 1,252 | 1,252 | -32 | -2.5% | 1,000 |
| 2014/10/14 | 1,250 | 1,284 | 1,210 | 1,284 | -16 | -1.2% | 8,400 |
| 2014/10/10 | 1,360 | 1,360 | 1,300 | 1,300 | -60 | -4.4% | 8,600 |
| 2014/10/09 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 3,000 |
| 2014/10/08 | 1,360 | 1,361 | 1,359 | 1,360 | ±0 | ±0% | 8,200 |
| 2014/10/07 | 1,360 | 1,361 | 1,360 | 1,360 | -5 | -0.4% | 6,900 |
| 2014/10/06 | 1,357 | 1,365 | 1,357 | 1,365 | +3 | +0.2% | 500 |
| 2014/10/03 | 1,360 | 1,362 | 1,357 | 1,362 | +2 | +0.1% | 1,100 |
| 2014/10/02 | 1,355 | 1,361 | 1,355 | 1,360 | ±0 | ±0% | 4,400 |
| 2014/10/01 | 1,365 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 4,100 |
| 2014/09/30 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 2,800 |
| 2014/09/29 | 1,340 | 1,357 | 1,340 | 1,350 | +20 | +1.5% | 3,200 |
| 2014/09/26 | 1,320 | 1,330 | 1,320 | 1,330 | -9 | -0.7% | 1,200 |
| 2014/09/25 | 1,315 | 1,339 | 1,315 | 1,339 | +21 | +1.6% | 5,400 |
| 2014/09/24 | 1,300 | 1,318 | 1,300 | 1,318 | +18 | +1.4% | 3,000 |
| 2014/09/22 | 1,299 | 1,316 | 1,298 | 1,300 | ±0 | ±0% | 3,000 |
| 2014/09/19 | 1,318 | 1,318 | 1,299 | 1,300 | -18 | -1.4% | 4,800 |
| 2014/09/18 | 1,300 | 1,320 | 1,300 | 1,318 | +18 | +1.4% | 2,500 |
| 2014/09/17 | 1,305 | 1,315 | 1,300 | 1,300 | -5 | -0.4% | 6,800 |
| 2014/09/16 | 1,300 | 1,309 | 1,245 | 1,305 | +17 | +1.3% | 9,100 |
| 2014/09/12 | 1,257 | 1,303 | 1,240 | 1,288 | +46 | +3.7% | 5,400 |
| 2014/09/11 | 1,246 | 1,309 | 1,240 | 1,242 | +22 | +1.8% | 13,500 |
| 2014/09/10 | 1,213 | 1,220 | 1,180 | 1,220 | +10 | +0.8% | 2,800 |
| 2014/09/09 | 1,205 | 1,218 | 1,191 | 1,210 | +10 | +0.8% | 2,300 |
| 2014/09/08 | 1,190 | 1,200 | 1,190 | 1,200 | +14 | +1.2% | 1,000 |
| 2014/09/05 | 1,199 | 1,199 | 1,186 | 1,186 | -3 | -0.3% | 2,000 |
| 2014/09/04 | 1,199 | 1,199 | 1,173 | 1,189 | +9 | +0.8% | 1,500 |
| 2014/09/03 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2014/09/02 | 1,190 | 1,190 | 1,170 | 1,180 | ±0 | ±0% | 2,600 |
| 2014/09/01 | 1,170 | 1,180 | 1,170 | 1,180 | ±0 | ±0% | 3,600 |
2451～
2500
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
