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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,401 | 2,401 | 2,401 | 2,401 | -12 | -0.5% | 100 |
| 2024/06/26 | 2,413 | 2,413 | 2,413 | 2,413 | ±0 | ±0% | 200 |
| 2024/06/25 | 2,462 | 2,462 | 2,392 | 2,413 | -49 | -2% | 4,200 |
| 2024/06/24 | 2,505 | 2,505 | 2,449 | 2,462 | -38 | -1.5% | 2,200 |
| 2024/06/21 | 2,500 | 2,500 | 2,450 | 2,500 | +46 | +1.9% | 1,200 |
| 2024/06/20 | 2,450 | 2,500 | 2,450 | 2,454 | +43 | +1.8% | 1,000 |
| 2024/06/19 | 2,494 | 2,494 | 2,410 | 2,411 | -62 | -2.5% | 5,100 |
| 2024/06/18 | 2,473 | 2,473 | 2,473 | 2,473 | -10 | -0.4% | 600 |
| 2024/06/17 | 2,571 | 2,571 | 2,472 | 2,483 | +12 | +0.5% | 2,100 |
| 2024/06/14 | 2,487 | 2,518 | 2,471 | 2,471 | - | - | 1,100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 2,422 | 2,445 | 2,422 | 2,427 | +6 | +0.2% | 500 |
| 2024/06/11 | 2,515 | 2,515 | 2,412 | 2,421 | -44 | -1.8% | 2,600 |
| 2024/06/10 | 2,500 | 2,501 | 2,460 | 2,465 | +2 | +0.1% | 1,500 |
| 2024/06/07 | 2,450 | 2,463 | 2,450 | 2,463 | +20 | +0.8% | 200 |
| 2024/06/06 | 2,401 | 2,449 | 2,401 | 2,443 | +42 | +1.7% | 1,700 |
| 2024/06/05 | 2,444 | 2,444 | 2,401 | 2,401 | -57 | -2.3% | 1,100 |
| 2024/06/04 | 2,473 | 2,473 | 2,456 | 2,458 | -65 | -2.6% | 400 |
| 2024/06/03 | 2,523 | 2,523 | 2,523 | 2,523 | ±0 | ±0% | 100 |
| 2024/05/31 | 2,522 | 2,544 | 2,522 | 2,523 | -8 | -0.3% | 400 |
| 2024/05/30 | 2,599 | 2,599 | 2,499 | 2,531 | -78 | -3% | 1,800 |
| 2024/05/29 | 2,500 | 2,609 | 2,456 | 2,609 | +95 | +3.8% | 2,100 |
| 2024/05/28 | 2,387 | 2,599 | 2,387 | 2,514 | +126 | +5.3% | 4,700 |
| 2024/05/27 | 2,482 | 2,482 | 2,386 | 2,388 | -48 | -2% | 3,300 |
| 2024/05/24 | 2,437 | 2,463 | 2,427 | 2,436 | -32 | -1.3% | 5,400 |
| 2024/05/23 | 2,610 | 2,610 | 2,466 | 2,468 | -92 | -3.6% | 5,000 |
| 2024/05/22 | 2,450 | 2,560 | 2,442 | 2,560 | +119 | +4.9% | 2,200 |
| 2024/05/21 | 2,413 | 2,448 | 2,386 | 2,441 | +60 | +2.5% | 2,300 |
| 2024/05/20 | 2,361 | 2,381 | 2,303 | 2,381 | +33 | +1.4% | 9,400 |
| 2024/05/17 | 2,352 | 2,426 | 2,321 | 2,348 | +46 | +2% | 1,800 |
| 2024/05/16 | 2,420 | 2,420 | 2,258 | 2,302 | -124 | -5.1% | 11,000 |
| 2024/05/15 | 2,510 | 2,560 | 2,403 | 2,426 | -62 | -2.5% | 14,500 |
| 2024/05/14 | 2,641 | 2,641 | 2,464 | 2,488 | -141 | -5.4% | 8,400 |
| 2024/05/13 | 2,827 | 2,827 | 2,583 | 2,629 | -248 | -8.6% | 28,100 |
| 2024/05/10 | 2,712 | 2,877 | 2,710 | 2,877 | +153 | +5.6% | 9,300 |
| 2024/05/09 | 2,702 | 2,764 | 2,701 | 2,724 | -15 | -0.5% | 2,200 |
| 2024/05/08 | 2,773 | 2,773 | 2,708 | 2,739 | -1 | ±0% | 2,900 |
| 2024/05/07 | 2,701 | 2,800 | 2,699 | 2,740 | +39 | +1.4% | 7,800 |
| 2024/05/02 | 2,684 | 2,701 | 2,668 | 2,701 | +17 | +0.6% | 2,600 |
| 2024/05/01 | 2,660 | 2,711 | 2,611 | 2,684 | -16 | -0.6% | 8,700 |
| 2024/04/30 | 2,651 | 2,751 | 2,649 | 2,700 | +41 | +1.5% | 7,200 |
| 2024/04/26 | 2,729 | 2,729 | 2,609 | 2,659 | -29 | -1.1% | 4,000 |
| 2024/04/25 | 2,660 | 2,689 | 2,611 | 2,688 | +5 | +0.2% | 1,600 |
| 2024/04/24 | 2,737 | 2,737 | 2,674 | 2,683 | - | - | 1,400 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,698 | 2,830 | 2,680 | 2,731 | +76 | +2.9% | 9,500 |
| 2024/04/19 | 2,630 | 2,672 | 2,557 | 2,655 | -25 | -0.9% | 6,000 |
| 2024/04/18 | 2,649 | 2,680 | 2,619 | 2,680 | +48 | +1.8% | 5,400 |
| 2024/04/17 | 2,618 | 2,762 | 2,610 | 2,632 | +13 | +0.5% | 10,200 |
| 2024/04/16 | 2,763 | 2,764 | 2,619 | 2,619 | -144 | -5.2% | 9,600 |
251～
300
件表示中 / 3736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 | 213,800円 | -10.9% | -42.7% | 1.87% | 12.54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 |
| タカキタ | 38,000円 | +2.8% | -2.8% | 2.63% | 16.90倍 | 0.54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 |
| カワタ | 73,000円 | -10.4% | -60.3% | 5.21% | 26.82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 |
| 黒田精 | 91,400円 | +19.8% | +19.3% | 3.28% | 16.84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 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
