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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,169 | 1,184 | 1,165 | 1,184 | -13 | -1.1% | 1,500 |
| 2011/10/25 | 1,160 | 1,197 | 1,160 | 1,197 | +37 | +3.2% | 1,400 |
| 2011/10/24 | 1,177 | 1,177 | 1,160 | 1,160 | -13 | -1.1% | 5,900 |
| 2011/10/21 | 1,190 | 1,190 | 1,172 | 1,173 | -28 | -2.3% | 4,500 |
| 2011/10/20 | 1,187 | 1,201 | 1,187 | 1,201 | +14 | +1.2% | 1,000 |
| 2011/10/19 | 1,176 | 1,187 | 1,176 | 1,187 | +7 | +0.6% | 3,400 |
| 2011/10/18 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 1,800 |
| 2011/10/17 | 1,204 | 1,204 | 1,189 | 1,190 | -15 | -1.2% | 6,300 |
| 2011/10/14 | 1,220 | 1,220 | 1,194 | 1,205 | -17 | -1.4% | 2,700 |
| 2011/10/13 | 1,223 | 1,223 | 1,204 | 1,222 | +28 | +2.3% | 2,700 |
| 2011/10/12 | 1,208 | 1,210 | 1,194 | 1,194 | +2 | +0.2% | 2,000 |
| 2011/10/11 | 1,188 | 1,200 | 1,186 | 1,192 | +20 | +1.7% | 1,100 |
| 2011/10/07 | 1,191 | 1,193 | 1,172 | 1,172 | -15 | -1.3% | 2,300 |
| 2011/10/06 | 1,193 | 1,199 | 1,185 | 1,187 | -13 | -1.1% | 1,900 |
| 2011/10/05 | 1,240 | 1,240 | 1,195 | 1,200 | -50 | -4% | 3,700 |
| 2011/10/04 | 1,270 | 1,270 | 1,230 | 1,250 | -20 | -1.6% | 1,800 |
| 2011/10/03 | 1,298 | 1,298 | 1,270 | 1,270 | -29 | -2.2% | 3,800 |
| 2011/09/30 | 1,299 | 1,299 | 1,299 | 1,299 | +3 | +0.2% | 600 |
| 2011/09/29 | 1,310 | 1,310 | 1,285 | 1,296 | -10 | -0.8% | 1,800 |
| 2011/09/28 | 1,305 | 1,318 | 1,300 | 1,306 | -24 | -1.8% | 1,900 |
| 2011/09/27 | 1,327 | 1,330 | 1,312 | 1,330 | +3 | +0.2% | 2,200 |
| 2011/09/26 | 1,365 | 1,365 | 1,300 | 1,327 | -24 | -1.8% | 5,300 |
| 2011/09/22 | 1,338 | 1,355 | 1,337 | 1,351 | +2 | +0.1% | 1,700 |
| 2011/09/21 | 1,345 | 1,349 | 1,339 | 1,349 | +4 | +0.3% | 2,500 |
| 2011/09/20 | 1,340 | 1,345 | 1,340 | 1,345 | ±0 | ±0% | 2,500 |
| 2011/09/16 | 1,350 | 1,350 | 1,345 | 1,345 | +1 | +0.1% | 1,500 |
| 2011/09/15 | 1,346 | 1,350 | 1,344 | 1,344 | -7 | -0.5% | 2,100 |
| 2011/09/14 | 1,350 | 1,353 | 1,350 | 1,351 | ±0 | ±0% | 600 |
| 2011/09/13 | 1,354 | 1,362 | 1,350 | 1,351 | ±0 | ±0% | 2,300 |
| 2011/09/12 | 1,361 | 1,362 | 1,351 | 1,351 | -21 | -1.5% | 2,100 |
| 2011/09/09 | 1,379 | 1,379 | 1,372 | 1,372 | -6 | -0.4% | 2,200 |
| 2011/09/08 | 1,378 | 1,380 | 1,378 | 1,378 | ±0 | ±0% | 2,000 |
| 2011/09/07 | 1,358 | 1,378 | 1,358 | 1,378 | +22 | +1.6% | 1,200 |
| 2011/09/06 | 1,354 | 1,378 | 1,354 | 1,356 | -4 | -0.3% | 1,100 |
| 2011/09/05 | 1,352 | 1,360 | 1,352 | 1,360 | -18 | -1.3% | 2,600 |
| 2011/09/02 | 1,377 | 1,378 | 1,368 | 1,378 | -1 | -0.1% | 600 |
| 2011/09/01 | 1,370 | 1,382 | 1,361 | 1,379 | +9 | +0.7% | 2,700 |
| 2011/08/31 | 1,370 | 1,378 | 1,370 | 1,370 | -5 | -0.4% | 10,100 |
| 2011/08/30 | 1,370 | 1,375 | 1,367 | 1,375 | +9 | +0.7% | 4,300 |
| 2011/08/29 | 1,369 | 1,395 | 1,360 | 1,366 | -2 | -0.1% | 3,100 |
| 2011/08/26 | 1,369 | 1,369 | 1,344 | 1,368 | +10 | +0.7% | 1,900 |
| 2011/08/25 | 1,355 | 1,358 | 1,341 | 1,358 | +3 | +0.2% | 1,500 |
| 2011/08/24 | 1,357 | 1,357 | 1,350 | 1,355 | +5 | +0.4% | 1,300 |
| 2011/08/23 | 1,352 | 1,353 | 1,350 | 1,350 | -1 | -0.1% | 2,700 |
| 2011/08/22 | 1,365 | 1,365 | 1,351 | 1,351 | -14 | -1% | 3,700 |
| 2011/08/19 | 1,360 | 1,366 | 1,356 | 1,365 | -1 | -0.1% | 3,900 |
| 2011/08/18 | 1,366 | 1,367 | 1,357 | 1,366 | -1 | -0.1% | 3,000 |
| 2011/08/17 | 1,351 | 1,367 | 1,341 | 1,367 | +16 | +1.2% | 3,500 |
| 2011/08/16 | 1,385 | 1,385 | 1,350 | 1,351 | -34 | -2.5% | 8,700 |
| 2011/08/15 | 1,415 | 1,415 | 1,384 | 1,385 | -2 | -0.1% | 9,900 |
3201～
3250
件表示中 / 3586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 | 215,600円 | -10.9% | -42.7% | 1.86% | 12.62倍 | 0.46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 | 39,000円 | -15.1% | -48.8% | 2.56% | 13.39倍 | 0.55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 |
| 北川精機 | 63,200円 | +1.1% | -42.4% | 1.58% | 15.60倍 | 1.08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 |
| ゼネパッカー | 287,000円 | +1.5% | -14.6% | 3.83% | 8.28倍 | 0.73倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 小倉クラ | 330,000円 | 0.0% | - | 1.52% | 27.43倍 | 0.29倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
市場注目の銘柄
チャート関連のコラム
