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 |
|---|---|---|---|---|---|---|---|
| 2012/01/13 | 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 |
| 2012/01/05 | 1,210 | 1,211 | 1,210 | 1,211 | +1 | +0.1% | 1,600 |
| 2012/01/04 | 1,201 | 1,210 | 1,201 | 1,210 | +10 | +0.8% | 800 |
| 2011/12/30 | 1,200 | 1,201 | 1,200 | 1,200 | -9 | -0.7% | 900 |
| 2011/12/29 | 1,214 | 1,214 | 1,209 | 1,209 | +17 | +1.4% | 200 |
| 2011/12/28 | 1,184 | 1,215 | 1,184 | 1,192 | -8 | -0.7% | 800 |
| 2011/12/27 | 1,215 | 1,215 | 1,191 | 1,200 | +7 | +0.6% | 3,500 |
| 2011/12/26 | 1,175 | 1,193 | 1,175 | 1,193 | +28 | +2.4% | 2,700 |
| 2011/12/22 | 1,152 | 1,168 | 1,152 | 1,165 | +5 | +0.4% | 6,300 |
| 2011/12/21 | 1,180 | 1,181 | 1,148 | 1,160 | -20 | -1.7% | 3,500 |
| 2011/12/20 | 1,161 | 1,180 | 1,151 | 1,180 | +15 | +1.3% | 2,300 |
| 2011/12/19 | 1,179 | 1,185 | 1,165 | 1,165 | -21 | -1.8% | 3,900 |
| 2011/12/16 | 1,188 | 1,188 | 1,186 | 1,186 | -3 | -0.3% | 300 |
| 2011/12/15 | 1,207 | 1,207 | 1,189 | 1,189 | -11 | -0.9% | 1,600 |
| 2011/12/14 | 1,199 | 1,200 | 1,193 | 1,200 | -2 | -0.2% | 1,900 |
| 2011/12/13 | 1,227 | 1,228 | 1,198 | 1,202 | -23 | -1.9% | 2,000 |
| 2011/12/12 | 1,227 | 1,227 | 1,200 | 1,225 | +15 | +1.2% | 1,000 |
| 2011/12/09 | 1,210 | 1,210 | 1,190 | 1,210 | -19 | -1.5% | 4,300 |
| 2011/12/08 | 1,200 | 1,230 | 1,197 | 1,229 | +38 | +3.2% | 1,800 |
| 2011/12/07 | 1,191 | 1,200 | 1,191 | 1,191 | -2 | -0.2% | 300 |
| 2011/12/06 | 1,220 | 1,220 | 1,193 | 1,193 | -17 | -1.4% | 2,600 |
| 2011/12/05 | 1,200 | 1,211 | 1,200 | 1,210 | +21 | +1.8% | 1,900 |
| 2011/12/02 | 1,192 | 1,199 | 1,183 | 1,189 | -5 | -0.4% | 2,900 |
| 2011/12/01 | 1,174 | 1,194 | 1,174 | 1,194 | +12 | +1% | 1,200 |
| 2011/11/30 | 1,165 | 1,185 | 1,165 | 1,182 | - | - | 2,300 |
| 2011/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/28 | 1,172 | 1,183 | 1,162 | 1,183 | +20 | +1.7% | 2,400 |
| 2011/11/25 | 1,154 | 1,163 | 1,154 | 1,163 | +10 | +0.9% | 700 |
| 2011/11/24 | 1,138 | 1,155 | 1,135 | 1,153 | +15 | +1.3% | 1,500 |
| 2011/11/22 | 1,147 | 1,150 | 1,138 | 1,138 | -12 | -1% | 1,000 |
| 2011/11/21 | 1,155 | 1,155 | 1,140 | 1,150 | -6 | -0.5% | 400 |
| 2011/11/18 | 1,165 | 1,166 | 1,155 | 1,156 | +9 | +0.8% | 800 |
| 2011/11/17 | 1,149 | 1,149 | 1,145 | 1,147 | -12 | -1% | 500 |
| 2011/11/16 | 1,165 | 1,165 | 1,122 | 1,159 | -18 | -1.5% | 2,400 |
| 2011/11/15 | 1,165 | 1,197 | 1,165 | 1,177 | -2 | -0.2% | 900 |
| 2011/11/14 | 1,190 | 1,199 | 1,177 | 1,179 | +3 | +0.3% | 3,600 |
| 2011/11/11 | 1,176 | 1,176 | 1,176 | 1,176 | +23 | +2% | 100 |
| 2011/11/10 | 1,165 | 1,165 | 1,153 | 1,153 | -12 | -1% | 2,000 |
| 2011/11/09 | 1,151 | 1,175 | 1,151 | 1,165 | -7 | -0.6% | 2,700 |
| 2011/11/08 | 1,190 | 1,200 | 1,172 | 1,172 | -23 | -1.9% | 4,400 |
| 2011/11/07 | 1,175 | 1,195 | 1,175 | 1,195 | +19 | +1.6% | 1,700 |
| 2011/11/04 | 1,172 | 1,176 | 1,172 | 1,176 | +4 | +0.3% | 1,100 |
| 2011/11/02 | 1,175 | 1,176 | 1,172 | 1,172 | -8 | -0.7% | 1,600 |
| 2011/11/01 | 1,178 | 1,184 | 1,176 | 1,180 | -5 | -0.4% | 1,000 |
| 2011/10/31 | 1,191 | 1,198 | 1,185 | 1,185 | -4 | -0.3% | 5,500 |
| 2011/10/28 | 1,193 | 1,199 | 1,189 | 1,189 | +19 | +1.6% | 1,400 |
3301～
3350
件表示中 / 3737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 | 211,600円 | -10.9% | -42.7% | 1.89% | 12.41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 |
| 高松機械 | 48,800円 | +10.0% | - | 2.05% | 62.56倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| カワタ | 72,900円 | -10.4% | -60.3% | 5.21% | 26.79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 | 91,300円 | +19.8% | +19.3% | 3.29% | 16.83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 | 10,200円 | -1.0% | -9.3% | 0.59% | 5.74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
