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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,402 | 2,493 | 2,402 | 2,443 | -9 | -0.4% | 1,600 |
| 2024/03/26 | 2,396 | 2,501 | 2,360 | 2,452 | +106 | +4.5% | 7,500 |
| 2024/03/25 | 2,299 | 2,375 | 2,290 | 2,346 | +56 | +2.4% | 3,300 |
| 2024/03/22 | 2,251 | 2,290 | 2,251 | 2,290 | +40 | +1.8% | 2,400 |
| 2024/03/21 | 2,195 | 2,259 | 2,195 | 2,250 | +57 | +2.6% | 2,600 |
| 2024/03/19 | 2,199 | 2,250 | 2,193 | 2,193 | -56 | -2.5% | 3,100 |
| 2024/03/18 | 2,211 | 2,249 | 2,211 | 2,249 | +33 | +1.5% | 500 |
| 2024/03/15 | 2,259 | 2,259 | 2,216 | 2,216 | -44 | -1.9% | 400 |
| 2024/03/14 | 2,250 | 2,260 | 2,250 | 2,260 | -10 | -0.4% | 900 |
| 2024/03/13 | 2,268 | 2,270 | 2,220 | 2,270 | +5 | +0.2% | 1,200 |
| 2024/03/12 | 2,220 | 2,277 | 2,220 | 2,265 | +45 | +2% | 800 |
| 2024/03/11 | 2,248 | 2,248 | 2,211 | 2,220 | - | - | 900 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 2,270 | 2,298 | 2,256 | 2,298 | ±0 | ±0% | 1,100 |
| 2024/03/05 | 2,300 | 2,300 | 2,263 | 2,298 | -2 | -0.1% | 1,200 |
| 2024/03/04 | 2,329 | 2,329 | 2,300 | 2,300 | +21 | +0.9% | 400 |
| 2024/03/01 | 2,281 | 2,281 | 2,270 | 2,279 | -21 | -0.9% | 600 |
| 2024/02/29 | 2,321 | 2,342 | 2,254 | 2,300 | -70 | -3% | 4,600 |
| 2024/02/28 | 2,370 | 2,370 | 2,370 | 2,370 | -11 | -0.5% | 200 |
| 2024/02/27 | 2,404 | 2,415 | 2,381 | 2,381 | -25 | -1% | 1,100 |
| 2024/02/26 | 2,448 | 2,449 | 2,404 | 2,406 | -19 | -0.8% | 2,300 |
| 2024/02/22 | 2,439 | 2,440 | 2,405 | 2,425 | -2 | -0.1% | 2,200 |
| 2024/02/21 | 2,427 | 2,427 | 2,427 | 2,427 | -1 | ±0% | 100 |
| 2024/02/20 | 2,430 | 2,430 | 2,401 | 2,428 | +7 | +0.3% | 1,500 |
| 2024/02/19 | 2,449 | 2,449 | 2,420 | 2,421 | +16 | +0.7% | 1,400 |
| 2024/02/16 | 2,410 | 2,410 | 2,350 | 2,405 | -12 | -0.5% | 2,800 |
| 2024/02/15 | 2,450 | 2,474 | 2,336 | 2,417 | -33 | -1.3% | 3,400 |
| 2024/02/14 | 2,336 | 2,450 | 2,314 | 2,450 | +196 | +8.7% | 9,200 |
| 2024/02/13 | 2,125 | 2,254 | 2,125 | 2,254 | +29 | +1.3% | 2,800 |
| 2024/02/09 | 2,250 | 2,250 | 2,180 | 2,225 | -14 | -0.6% | 5,300 |
| 2024/02/08 | 2,218 | 2,240 | 2,218 | 2,239 | +4 | +0.2% | 1,700 |
| 2024/02/07 | 2,163 | 2,257 | 2,152 | 2,235 | +29 | +1.3% | 6,700 |
| 2024/02/06 | 2,210 | 2,210 | 2,190 | 2,206 | -4 | -0.2% | 600 |
| 2024/02/05 | 2,217 | 2,217 | 2,164 | 2,210 | +6 | +0.3% | 2,100 |
| 2024/02/02 | 2,134 | 2,218 | 2,133 | 2,204 | +68 | +3.2% | 1,800 |
| 2024/02/01 | 2,191 | 2,191 | 2,136 | 2,136 | -82 | -3.7% | 1,100 |
| 2024/01/31 | 2,188 | 2,218 | 2,152 | 2,218 | +32 | +1.5% | 2,500 |
| 2024/01/30 | 2,100 | 2,188 | 2,080 | 2,186 | +135 | +6.6% | 4,500 |
| 2024/01/29 | 2,040 | 2,116 | 2,040 | 2,051 | -8 | -0.4% | 2,600 |
| 2024/01/26 | 2,043 | 2,076 | 2,035 | 2,059 | +16 | +0.8% | 2,400 |
| 2024/01/25 | 2,020 | 2,051 | 2,020 | 2,043 | +28 | +1.4% | 1,800 |
| 2024/01/24 | 1,986 | 2,034 | 1,986 | 2,015 | +8 | +0.4% | 2,700 |
| 2024/01/23 | 2,016 | 2,035 | 1,998 | 2,007 | -17 | -0.8% | 3,300 |
| 2024/01/22 | 2,026 | 2,041 | 2,012 | 2,024 | -21 | -1% | 1,500 |
| 2024/01/19 | 2,065 | 2,070 | 2,025 | 2,045 | -20 | -1% | 2,700 |
| 2024/01/18 | 2,058 | 2,065 | 2,053 | 2,065 | ±0 | ±0% | 1,200 |
| 2024/01/17 | 2,106 | 2,109 | 2,065 | 2,065 | -18 | -0.9% | 1,300 |
| 2024/01/16 | 2,101 | 2,101 | 2,050 | 2,083 | -26 | -1.2% | 3,700 |
| 2024/01/15 | 2,147 | 2,156 | 2,100 | 2,109 | -56 | -2.6% | 4,200 |
251～
300
件表示中 / 3673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 | 194,100円 | -10.9% | -42.7% | 2.06% | 11.38倍 | 0.41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 |
| 北川精機 | 58,400円 | +1.1% | -42.4% | 1.71% | 14.41倍 | 0.96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 |
| タカキタ | 35,100円 | -18.7% | -66.0% | 2.85% | 7.62倍 | 0.49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 |
| 東自機 | 326,500円 | -3.4% | +6.7% | 7.35% | 3.99倍 | 0.54倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 浜井産 | 131,300円 | -8.6% | -67.5% | 0.00% | 38.04倍 | 1.32倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。創業家社長がＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
