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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 1,250 | 1,251 | 1,250 | 1,250 | +1 | +0.1% | 4,500 |
| 2014/11/18 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 500 |
| 2014/11/17 | 1,251 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 6,900 |
| 2014/11/14 | 1,235 | 1,260 | 1,235 | 1,250 | +30 | +2.5% | 12,400 |
| 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 |
2601～
2650
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
