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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 1,510 | 1,510 | 1,480 | 1,490 | -23 | -1.5% | 2,400 |
| 2011/07/27 | 1,532 | 1,532 | 1,513 | 1,513 | -8 | -0.5% | 1,600 |
| 2011/07/26 | 1,547 | 1,547 | 1,520 | 1,521 | -1 | -0.1% | 2,400 |
| 2011/07/25 | 1,522 | 1,522 | 1,511 | 1,522 | +1 | +0.1% | 1,600 |
| 2011/07/22 | 1,538 | 1,538 | 1,521 | 1,521 | -14 | -0.9% | 1,800 |
| 2011/07/21 | 1,567 | 1,567 | 1,535 | 1,535 | -20 | -1.3% | 1,800 |
| 2011/07/20 | 1,558 | 1,567 | 1,550 | 1,555 | -2 | -0.1% | 2,100 |
| 2011/07/19 | 1,605 | 1,605 | 1,552 | 1,557 | -43 | -2.7% | 2,600 |
| 2011/07/15 | 1,603 | 1,603 | 1,591 | 1,600 | -9 | -0.6% | 1,000 |
| 2011/07/14 | 1,605 | 1,610 | 1,605 | 1,609 | +4 | +0.2% | 1,900 |
| 2011/07/13 | 1,604 | 1,605 | 1,604 | 1,605 | +2 | +0.1% | 600 |
| 2011/07/12 | 1,613 | 1,613 | 1,602 | 1,603 | -7 | -0.4% | 3,100 |
| 2011/07/11 | 1,602 | 1,610 | 1,600 | 1,610 | +8 | +0.5% | 2,600 |
| 2011/07/08 | 1,615 | 1,625 | 1,602 | 1,602 | -11 | -0.7% | 6,300 |
| 2011/07/07 | 1,630 | 1,630 | 1,612 | 1,613 | -17 | -1% | 3,600 |
| 2011/07/06 | 1,621 | 1,630 | 1,620 | 1,630 | +11 | +0.7% | 3,200 |
| 2011/07/05 | 1,620 | 1,624 | 1,619 | 1,619 | +9 | +0.6% | 2,600 |
| 2011/07/04 | 1,605 | 1,615 | 1,592 | 1,610 | +16 | +1% | 2,000 |
| 2011/07/01 | 1,618 | 1,618 | 1,581 | 1,594 | -17 | -1.1% | 4,000 |
| 2011/06/30 | 1,575 | 1,620 | 1,563 | 1,611 | +45 | +2.9% | 8,700 |
| 2011/06/29 | 1,577 | 1,580 | 1,562 | 1,566 | -18 | -1.1% | 1,300 |
| 2011/06/28 | 1,557 | 1,585 | 1,553 | 1,584 | +15 | +1% | 700 |
| 2011/06/27 | 1,594 | 1,594 | 1,550 | 1,569 | -33 | -2.1% | 2,600 |
| 2011/06/24 | 1,600 | 1,602 | 1,585 | 1,602 | -1 | -0.1% | 2,900 |
| 2011/06/23 | 1,605 | 1,607 | 1,597 | 1,603 | -4 | -0.2% | 6,200 |
| 2011/06/22 | 1,598 | 1,609 | 1,597 | 1,607 | +9 | +0.6% | 7,200 |
| 2011/06/21 | 1,592 | 1,600 | 1,591 | 1,598 | +46 | +3% | 10,500 |
| 2011/06/20 | 1,562 | 1,562 | 1,540 | 1,552 | +11 | +0.7% | 3,000 |
| 2011/06/17 | 1,540 | 1,570 | 1,540 | 1,541 | +1 | +0.1% | 8,300 |
| 2011/06/16 | 1,528 | 1,540 | 1,528 | 1,540 | +12 | +0.8% | 4,800 |
| 2011/06/15 | 1,530 | 1,531 | 1,528 | 1,528 | -2 | -0.1% | 4,000 |
| 2011/06/14 | 1,529 | 1,531 | 1,524 | 1,530 | +1 | +0.1% | 3,800 |
| 2011/06/13 | 1,529 | 1,529 | 1,522 | 1,529 | ±0 | ±0% | 5,300 |
| 2011/06/10 | 1,512 | 1,545 | 1,508 | 1,529 | -21 | -1.4% | 1,700 |
| 2011/06/09 | 1,549 | 1,550 | 1,515 | 1,550 | ±0 | ±0% | 11,700 |
| 2011/06/08 | 1,585 | 1,610 | 1,530 | 1,550 | -50 | -3.1% | 6,800 |
| 2011/06/07 | 1,554 | 1,600 | 1,549 | 1,600 | +51 | +3.3% | 28,300 |
| 2011/06/06 | 1,529 | 1,549 | 1,520 | 1,549 | +20 | +1.3% | 9,300 |
| 2011/06/03 | 1,472 | 1,529 | 1,472 | 1,529 | +64 | +4.4% | 13,700 |
| 2011/06/02 | 1,440 | 1,465 | 1,439 | 1,465 | +23 | +1.6% | 10,900 |
| 2011/06/01 | 1,426 | 1,443 | 1,415 | 1,442 | +16 | +1.1% | 6,100 |
| 2011/05/31 | 1,420 | 1,426 | 1,416 | 1,426 | +1 | +0.1% | 7,100 |
| 2011/05/30 | 1,428 | 1,442 | 1,420 | 1,425 | ±0 | ±0% | 5,500 |
| 2011/05/27 | 1,425 | 1,444 | 1,414 | 1,425 | +19 | +1.4% | 12,500 |
| 2011/05/26 | 1,412 | 1,415 | 1,395 | 1,406 | +2 | +0.1% | 12,500 |
| 2011/05/25 | 1,430 | 1,430 | 1,404 | 1,404 | -42 | -2.9% | 6,900 |
| 2011/05/24 | 1,440 | 1,450 | 1,437 | 1,446 | -12 | -0.8% | 3,300 |
| 2011/05/23 | 1,450 | 1,480 | 1,433 | 1,458 | +68 | +4.9% | 27,900 |
| 2011/05/20 | 1,418 | 1,418 | 1,390 | 1,390 | -13 | -0.9% | 7,100 |
| 2011/05/19 | 1,403 | 1,430 | 1,403 | 1,403 | -5 | -0.4% | 4,300 |
3351～
3400
件表示中 / 3675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 | 189,800円 | -10.9% | -42.7% | 2.11% | 11.13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 |
| 小倉クラ | 329,000円 | 0.0% | - | 1.52% | 27.35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 |
| タカキタ | 34,800円 | -18.7% | -66.0% | 2.87% | 7.56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 |
| 靜 甲 | 72,500円 | +8.0% | +40.3% | 2.76% | 5.20倍 | 0.31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 |
| 高松機械 | 44,200円 | -5.3% | - | 2.26% | - | 0.30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 |
市場注目の銘柄
チャート関連のコラム
