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 |
|---|---|---|---|---|---|---|---|
| 2012/03/16 | 1,322 | 1,340 | 1,320 | 1,340 | +7 | +0.5% | 1,800 |
| 2012/03/15 | 1,329 | 1,335 | 1,329 | 1,333 | +4 | +0.3% | 3,000 |
| 2012/03/14 | 1,319 | 1,329 | 1,319 | 1,329 | +10 | +0.8% | 2,400 |
| 2012/03/13 | 1,320 | 1,338 | 1,319 | 1,319 | +1 | +0.1% | 4,000 |
| 2012/03/12 | 1,316 | 1,330 | 1,315 | 1,318 | -3 | -0.2% | 4,100 |
| 2012/03/09 | 1,324 | 1,324 | 1,306 | 1,321 | +11 | +0.8% | 2,900 |
| 2012/03/08 | 1,324 | 1,324 | 1,310 | 1,310 | -1 | -0.1% | 1,600 |
| 2012/03/07 | 1,307 | 1,311 | 1,306 | 1,311 | +1 | +0.1% | 2,400 |
| 2012/03/06 | 1,310 | 1,310 | 1,309 | 1,310 | -8 | -0.6% | 1,900 |
| 2012/03/05 | 1,300 | 1,318 | 1,295 | 1,318 | +18 | +1.4% | 1,400 |
| 2012/03/02 | 1,290 | 1,324 | 1,290 | 1,300 | +10 | +0.8% | 1,600 |
| 2012/03/01 | 1,308 | 1,309 | 1,286 | 1,290 | -28 | -2.1% | 4,600 |
| 2012/02/29 | 1,313 | 1,320 | 1,300 | 1,318 | +5 | +0.4% | 3,700 |
| 2012/02/28 | 1,325 | 1,332 | 1,303 | 1,313 | -19 | -1.4% | 3,400 |
| 2012/02/27 | 1,325 | 1,333 | 1,315 | 1,332 | +32 | +2.5% | 3,300 |
| 2012/02/24 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 2,400 |
| 2012/02/23 | 1,310 | 1,310 | 1,298 | 1,310 | +10 | +0.8% | 2,100 |
| 2012/02/22 | 1,290 | 1,300 | 1,279 | 1,300 | +27 | +2.1% | 5,400 |
| 2012/02/21 | 1,278 | 1,290 | 1,270 | 1,273 | -5 | -0.4% | 3,500 |
| 2012/02/20 | 1,279 | 1,279 | 1,263 | 1,278 | +12 | +0.9% | 3,600 |
| 2012/02/17 | 1,283 | 1,290 | 1,260 | 1,266 | -8 | -0.6% | 7,900 |
| 2012/02/16 | 1,286 | 1,286 | 1,274 | 1,274 | -21 | -1.6% | 7,700 |
| 2012/02/15 | 1,290 | 1,295 | 1,285 | 1,295 | ±0 | ±0% | 1,800 |
| 2012/02/14 | 1,299 | 1,299 | 1,280 | 1,295 | -2 | -0.2% | 2,800 |
| 2012/02/13 | 1,288 | 1,300 | 1,260 | 1,297 | -29 | -2.2% | 6,900 |
| 2012/02/10 | 1,342 | 1,349 | 1,322 | 1,326 | -13 | -1% | 2,000 |
| 2012/02/09 | 1,321 | 1,339 | 1,321 | 1,339 | +1 | +0.1% | 200 |
| 2012/02/08 | 1,320 | 1,340 | 1,305 | 1,338 | +20 | +1.5% | 3,800 |
| 2012/02/07 | 1,302 | 1,319 | 1,302 | 1,318 | +15 | +1.2% | 2,900 |
| 2012/02/06 | 1,290 | 1,305 | 1,281 | 1,303 | +23 | +1.8% | 3,800 |
| 2012/02/03 | 1,280 | 1,281 | 1,279 | 1,280 | -6 | -0.5% | 800 |
| 2012/02/02 | 1,282 | 1,286 | 1,278 | 1,286 | +3 | +0.2% | 1,700 |
| 2012/02/01 | 1,284 | 1,284 | 1,273 | 1,283 | +8 | +0.6% | 900 |
| 2012/01/31 | 1,267 | 1,275 | 1,265 | 1,275 | +8 | +0.6% | 900 |
| 2012/01/30 | 1,280 | 1,287 | 1,267 | 1,267 | -14 | -1.1% | 1,900 |
| 2012/01/27 | 1,287 | 1,291 | 1,281 | 1,281 | -36 | -2.7% | 1,900 |
| 2012/01/26 | 1,296 | 1,317 | 1,290 | 1,317 | +37 | +2.9% | 4,200 |
| 2012/01/25 | 1,265 | 1,280 | 1,265 | 1,280 | +15 | +1.2% | 1,200 |
| 2012/01/24 | 1,255 | 1,265 | 1,255 | 1,265 | +10 | +0.8% | 1,000 |
| 2012/01/23 | 1,255 | 1,255 | 1,255 | 1,255 | +10 | +0.8% | 400 |
| 2012/01/20 | 1,263 | 1,263 | 1,230 | 1,245 | -3 | -0.2% | 4,800 |
| 2012/01/19 | 1,217 | 1,248 | 1,216 | 1,248 | +30 | +2.5% | 3,100 |
| 2012/01/18 | 1,221 | 1,230 | 1,217 | 1,218 | -2 | -0.2% | 2,500 |
| 2012/01/17 | 1,220 | 1,238 | 1,216 | 1,220 | ±0 | ±0% | 1,200 |
| 2012/01/16 | 1,218 | 1,220 | 1,212 | 1,220 | +23 | +1.9% | 2,600 |
| 2012/01/13 | 1,197 | 1,197 | 1,196 | 1,197 | ±0 | ±0% | 700 |
| 2012/01/12 | 1,210 | 1,210 | 1,197 | 1,197 | -4 | -0.3% | 800 |
| 2012/01/11 | 1,200 | 1,210 | 1,200 | 1,201 | ±0 | ±0% | 400 |
| 2012/01/10 | 1,202 | 1,222 | 1,201 | 1,201 | +11 | +0.9% | 2,400 |
| 2012/01/06 | 1,202 | 1,202 | 1,190 | 1,190 | -21 | -1.7% | 2,000 |
3201～
3250
件表示中 / 3682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 | 211,700円 | -10.9% | -42.7% | 1.89% | 12.42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 |
| カワタ | 74,200円 | -9.8% | -53.3% | 5.53% | 12.95倍 | 0.40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 |
| 加地テック | 307,500円 | -3.6% | -10.8% | 1.30% | 9.78倍 | 0.68倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 靜 甲 | 80,100円 | +8.0% | +40.3% | 2.50% | 5.75倍 | 0.34倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| タカキタ | 36,700円 | -18.7% | -66.0% | 2.72% | 7.97倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
