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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,902 | 1,902 | 1,902 | 1,902 | -1 | -0.1% | 100 |
| 2023/01/23 | 1,913 | 1,914 | 1,863 | 1,903 | -9 | -0.5% | 1,000 |
| 2023/01/20 | 1,856 | 1,912 | 1,856 | 1,912 | - | - | 1,100 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,911 | 1,912 | 1,872 | 1,872 | - | - | 600 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,893 | 1,894 | 1,872 | 1,872 | - | - | 700 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,853 | 1,853 | 1,853 | 1,853 | - | - | 200 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,861 | 1,875 | 1,860 | 1,870 | +8 | +0.4% | 3,200 |
| 2023/01/06 | 1,862 | 1,862 | 1,862 | 1,862 | -9 | -0.5% | 200 |
| 2023/01/05 | 1,906 | 1,911 | 1,871 | 1,871 | +5 | +0.3% | 600 |
| 2023/01/04 | 1,861 | 1,909 | 1,860 | 1,866 | +5 | +0.3% | 3,300 |
| 2022/12/30 | 1,899 | 1,899 | 1,861 | 1,861 | - | - | 400 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,888 | 1,900 | 1,861 | 1,899 | -21 | -1.1% | 1,800 |
| 2022/12/27 | 1,977 | 1,977 | 1,888 | 1,920 | -40 | -2% | 3,000 |
| 2022/12/26 | 1,927 | 1,990 | 1,927 | 1,960 | +34 | +1.8% | 5,500 |
| 2022/12/23 | 1,935 | 1,985 | 1,925 | 1,926 | - | - | 5,400 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 1,936 | 1,940 | 1,900 | 1,936 | -11 | -0.6% | 1,300 |
| 2022/12/20 | 1,947 | 1,957 | 1,947 | 1,947 | ±0 | ±0% | 1,400 |
| 2022/12/19 | 1,947 | 1,947 | 1,947 | 1,947 | ±0 | ±0% | 100 |
| 2022/12/16 | 1,947 | 1,947 | 1,947 | 1,947 | ±0 | ±0% | 500 |
| 2022/12/15 | 1,947 | 1,947 | 1,947 | 1,947 | ±0 | ±0% | 100 |
| 2022/12/14 | 1,947 | 1,947 | 1,947 | 1,947 | ±0 | ±0% | 100 |
| 2022/12/13 | 1,947 | 1,947 | 1,940 | 1,947 | -2 | -0.1% | 1,000 |
| 2022/12/12 | 1,949 | 1,949 | 1,949 | 1,949 | ±0 | ±0% | 200 |
| 2022/12/09 | 1,949 | 1,949 | 1,949 | 1,949 | ±0 | ±0% | 100 |
| 2022/12/08 | 1,949 | 1,949 | 1,949 | 1,949 | ±0 | ±0% | 100 |
| 2022/12/07 | 1,949 | 1,949 | 1,949 | 1,949 | - | - | 100 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 700 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,910 | 1,910 | 1,910 | 1,910 | -40 | -2.1% | 100 |
| 2022/11/30 | 1,949 | 1,950 | 1,949 | 1,950 | +1 | +0.1% | 3,400 |
| 2022/11/29 | 1,949 | 1,949 | 1,949 | 1,949 | ±0 | ±0% | 200 |
| 2022/11/28 | 1,948 | 1,949 | 1,948 | 1,949 | +34 | +1.8% | 400 |
| 2022/11/25 | 1,900 | 1,915 | 1,900 | 1,915 | +15 | +0.8% | 1,000 |
| 2022/11/24 | 1,865 | 1,919 | 1,860 | 1,900 | - | - | 3,800 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,851 | 1,864 | 1,850 | 1,863 | -18 | -1% | 2,100 |
| 2022/11/18 | 1,881 | 1,881 | 1,881 | 1,881 | +22 | +1.2% | 100 |
| 2022/11/17 | 1,890 | 1,920 | 1,859 | 1,859 | -71 | -3.7% | 1,600 |
| 2022/11/16 | 1,820 | 1,930 | 1,820 | 1,930 | +30 | +1.6% | 4,700 |
| 2022/11/15 | 1,880 | 1,919 | 1,880 | 1,900 | +19 | +1% | 2,200 |
| 2022/11/14 | 1,920 | 1,950 | 1,881 | 1,881 | +1 | +0.1% | 1,300 |
| 2022/11/11 | 1,950 | 1,950 | 1,880 | 1,880 | -30 | -1.6% | 2,100 |
| 2022/11/10 | 1,870 | 1,911 | 1,870 | 1,910 | - | - | 1,900 |
601～
650
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 | 213,800円 | -10.9% | -42.7% | 1.87% | 12.54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 | 63,300円 | +1.1% | -42.4% | 1.58% | 15.62倍 | 1.03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 | 73,000円 | -10.4% | -60.3% | 5.21% | 26.82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 | 91,100円 | +19.8% | +19.3% | 3.29% | 16.79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 | 37,800円 | +2.8% | -2.8% | 2.65% | 16.81倍 | 0.53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
