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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 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 |
| 2014/08/29 | 1,161 | 1,180 | 1,161 | 1,180 | -8 | -0.7% | 1,100 |
| 2014/08/28 | 1,160 | 1,188 | 1,160 | 1,188 | +28 | +2.4% | 300 |
| 2014/08/27 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 200 |
| 2014/08/26 | 1,160 | 1,165 | 1,160 | 1,160 | ±0 | ±0% | 3,200 |
| 2014/08/25 | 1,142 | 1,169 | 1,138 | 1,160 | +10 | +0.9% | 13,600 |
| 2014/08/22 | 1,160 | 1,160 | 1,150 | 1,150 | - | - | 1,600 |
| 2014/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/20 | 1,170 | 1,170 | 1,157 | 1,169 | - | - | 1,900 |
| 2014/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/18 | 1,170 | 1,181 | 1,170 | 1,181 | +31 | +2.7% | 1,700 |
| 2014/08/15 | 1,162 | 1,162 | 1,150 | 1,150 | -10 | -0.9% | 5,600 |
| 2014/08/14 | 1,160 | 1,160 | 1,160 | 1,160 | +4 | +0.3% | 400 |
| 2014/08/13 | 1,160 | 1,160 | 1,156 | 1,156 | -12 | -1% | 400 |
| 2014/08/12 | 1,160 | 1,168 | 1,160 | 1,168 | +11 | +1% | 600 |
| 2014/08/11 | 1,170 | 1,170 | 1,157 | 1,157 | -19 | -1.6% | 3,400 |
| 2014/08/08 | 1,190 | 1,190 | 1,176 | 1,176 | -12 | -1% | 300 |
| 2014/08/07 | 1,210 | 1,215 | 1,188 | 1,188 | - | - | 700 |
| 2014/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/05 | 1,221 | 1,240 | 1,221 | 1,240 | +10 | +0.8% | 1,500 |
| 2014/08/04 | 1,230 | 1,230 | 1,225 | 1,230 | ±0 | ±0% | 700 |
| 2014/08/01 | 1,228 | 1,231 | 1,222 | 1,230 | -20 | -1.6% | 4,600 |
| 2014/07/31 | 1,249 | 1,250 | 1,249 | 1,250 | - | - | 1,300 |
| 2014/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/29 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1% | 300 |
| 2014/07/28 | 1,247 | 1,247 | 1,229 | 1,231 | -20 | -1.6% | 800 |
| 2014/07/25 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 400 |
| 2014/07/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2014/07/23 | 1,230 | 1,250 | 1,229 | 1,250 | -10 | -0.8% | 300 |
| 2014/07/22 | 1,240 | 1,270 | 1,240 | 1,260 | +20 | +1.6% | 1,400 |
| 2014/07/18 | 1,257 | 1,257 | 1,240 | 1,240 | -23 | -1.8% | 2,000 |
| 2014/07/17 | 1,263 | 1,263 | 1,263 | 1,263 | -21 | -1.6% | 100 |
| 2014/07/16 | 1,230 | 1,284 | 1,230 | 1,284 | +34 | +2.7% | 1,400 |
| 2014/07/15 | 1,250 | 1,250 | 1,250 | 1,250 | -15 | -1.2% | 400 |
| 2014/07/14 | 1,247 | 1,265 | 1,247 | 1,265 | +48 | +3.9% | 900 |
| 2014/07/11 | 1,218 | 1,218 | 1,217 | 1,217 | -20 | -1.6% | 800 |
| 2014/07/10 | 1,237 | 1,237 | 1,237 | 1,237 | +11 | +0.9% | 200 |
| 2014/07/09 | 1,225 | 1,229 | 1,225 | 1,226 | -9 | -0.7% | 500 |
| 2014/07/08 | 1,251 | 1,266 | 1,235 | 1,235 | -40 | -3.1% | 3,500 |
| 2014/07/07 | 1,250 | 1,299 | 1,232 | 1,275 | +74 | +6.2% | 9,400 |
| 2014/07/04 | 1,203 | 1,223 | 1,201 | 1,201 | -3 | -0.2% | 700 |
| 2014/07/03 | 1,190 | 1,270 | 1,184 | 1,204 | +33 | +2.8% | 11,300 |
| 2014/07/02 | 1,170 | 1,171 | 1,170 | 1,171 | -12 | -1% | 200 |
| 2014/07/01 | 1,161 | 1,183 | 1,161 | 1,183 | +22 | +1.9% | 1,100 |
| 2014/06/30 | 1,155 | 1,161 | 1,155 | 1,161 | -10 | -0.9% | 1,500 |
| 2014/06/27 | 1,189 | 1,189 | 1,171 | 1,171 | -14 | -1.2% | 300 |
| 2014/06/26 | 1,178 | 1,185 | 1,178 | 1,185 | +15 | +1.3% | 400 |
2651～
2700
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
