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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,808 | 1,810 | 1,808 | 1,808 | ±0 | ±0% | 300 |
| 2023/08/30 | 1,805 | 1,813 | 1,798 | 1,808 | -9 | -0.5% | 2,200 |
| 2023/08/29 | 1,827 | 1,830 | 1,817 | 1,817 | -34 | -1.8% | 2,100 |
| 2023/08/28 | 1,851 | 1,883 | 1,851 | 1,851 | +29 | +1.6% | 2,100 |
| 2023/08/25 | 1,819 | 1,822 | 1,819 | 1,822 | - | - | 800 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 1,805 | 1,805 | 1,805 | 1,805 | ±0 | ±0% | 300 |
| 2023/08/22 | 1,823 | 1,823 | 1,800 | 1,805 | -18 | -1% | 1,500 |
| 2023/08/21 | 1,823 | 1,830 | 1,823 | 1,823 | ±0 | ±0% | 700 |
| 2023/08/18 | 1,824 | 1,824 | 1,823 | 1,823 | ±0 | ±0% | 800 |
| 2023/08/17 | 1,823 | 1,823 | 1,823 | 1,823 | +6 | +0.3% | 500 |
| 2023/08/16 | 1,818 | 1,819 | 1,816 | 1,817 | - | - | 700 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 1,815 | 1,815 | 1,803 | 1,803 | -2 | -0.1% | 200 |
| 2023/08/10 | 1,821 | 1,823 | 1,802 | 1,805 | +13 | +0.7% | 1,400 |
| 2023/08/09 | 1,814 | 1,814 | 1,792 | 1,792 | -7 | -0.4% | 1,300 |
| 2023/08/08 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 100 |
| 2023/08/07 | 1,799 | 1,799 | 1,796 | 1,799 | -2 | -0.1% | 500 |
| 2023/08/04 | 1,800 | 1,801 | 1,800 | 1,801 | - | - | 200 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/31 | 1,791 | 1,811 | 1,791 | 1,811 | +5 | +0.3% | 300 |
| 2023/07/28 | 1,806 | 1,806 | 1,806 | 1,806 | +1 | +0.1% | 100 |
| 2023/07/27 | 1,805 | 1,805 | 1,805 | 1,805 | +3 | +0.2% | 700 |
| 2023/07/26 | 1,815 | 1,815 | 1,802 | 1,802 | -7 | -0.4% | 1,000 |
| 2023/07/25 | 1,801 | 1,809 | 1,801 | 1,809 | +8 | +0.4% | 500 |
| 2023/07/24 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 700 |
| 2023/07/21 | 1,800 | 1,801 | 1,800 | 1,801 | -13 | -0.7% | 600 |
| 2023/07/20 | 1,801 | 1,814 | 1,777 | 1,814 | +11 | +0.6% | 1,200 |
| 2023/07/19 | 1,802 | 1,803 | 1,802 | 1,803 | +1 | +0.1% | 600 |
| 2023/07/18 | 1,820 | 1,820 | 1,802 | 1,802 | -19 | -1% | 1,600 |
| 2023/07/14 | 1,802 | 1,821 | 1,802 | 1,821 | +18 | +1% | 1,200 |
| 2023/07/13 | 1,823 | 1,823 | 1,803 | 1,803 | -2 | -0.1% | 800 |
| 2023/07/12 | 1,844 | 1,844 | 1,805 | 1,805 | +1 | +0.1% | 2,600 |
| 2023/07/11 | 1,804 | 1,804 | 1,804 | 1,804 | +2 | +0.1% | 200 |
| 2023/07/10 | 1,802 | 1,802 | 1,800 | 1,802 | -5 | -0.3% | 1,100 |
| 2023/07/07 | 1,807 | 1,807 | 1,807 | 1,807 | +1 | +0.1% | 300 |
| 2023/07/06 | 1,824 | 1,824 | 1,806 | 1,806 | -22 | -1.2% | 1,700 |
| 2023/07/05 | 1,823 | 1,828 | 1,823 | 1,828 | +23 | +1.3% | 200 |
| 2023/07/04 | 1,826 | 1,828 | 1,805 | 1,805 | -25 | -1.4% | 1,600 |
| 2023/07/03 | 1,823 | 1,830 | 1,823 | 1,830 | +20 | +1.1% | 200 |
| 2023/06/30 | 1,824 | 1,824 | 1,810 | 1,810 | -11 | -0.6% | 800 |
| 2023/06/29 | 1,823 | 1,828 | 1,821 | 1,821 | -2 | -0.1% | 1,500 |
| 2023/06/28 | 1,823 | 1,825 | 1,822 | 1,823 | -5 | -0.3% | 1,800 |
| 2023/06/27 | 1,846 | 1,855 | 1,828 | 1,828 | -6 | -0.3% | 700 |
| 2023/06/26 | 1,870 | 1,870 | 1,832 | 1,834 | -52 | -2.8% | 6,200 |
| 2023/06/23 | 1,854 | 1,886 | 1,849 | 1,886 | -8 | -0.4% | 3,300 |
| 2023/06/22 | 1,890 | 1,894 | 1,890 | 1,894 | +5 | +0.3% | 600 |
| 2023/06/21 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 100 |
451～
500
件表示中 / 3735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 | 213,700円 | -10.9% | -42.7% | 1.87% | 12.53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 |
| 北川精機 | 62,400円 | +1.1% | -42.4% | 1.60% | 15.40倍 | 1.02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 |
| カワタ | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86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 | 91,800円 | +19.8% | +19.3% | 3.27% | 16.92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 |
| タカキタ | 37,200円 | +2.8% | -2.8% | 2.69% | 16.54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
