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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,886 | 1,910 | 1,886 | 1,910 | - | - | 700 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,926 | 1,926 | 1,926 | 1,926 | ±0 | ±0% | 100 |
| 2022/10/26 | 2,016 | 2,016 | 1,926 | 1,926 | -80 | -4% | 300 |
| 2022/10/25 | 2,006 | 2,006 | 2,006 | 2,006 | +28 | +1.4% | 100 |
| 2022/10/24 | 1,936 | 1,980 | 1,936 | 1,978 | - | - | 900 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,860 | 1,860 | 1,860 | 1,860 | -10 | -0.5% | 100 |
| 2022/10/18 | 1,880 | 1,910 | 1,851 | 1,870 | -10 | -0.5% | 3,500 |
| 2022/10/17 | 1,921 | 1,921 | 1,880 | 1,880 | -1 | -0.1% | 1,100 |
| 2022/10/14 | 1,881 | 1,881 | 1,881 | 1,881 | -5 | -0.3% | 200 |
651～
700
件表示中 / 3767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 | 245,800円 | -10.9% | -42.7% | 1.63% | 9.61倍 | 0.51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 |
| 和井田 | 87,800円 | +0.2% | -15.1% | 3.87% | 14.50倍 | 0.56倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| 北川精機 | 72,900円 | +6.0% | +8.5% | 1.92% | 13.49倍 | 1.17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 |
| 靜 甲 | 94,500円 | -0.3% | -30.2% | 2.54% | 6.11倍 | 0.38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 |
| カワタ | 84,300円 | -10.4% | -60.3% | 4.51% | 30.98倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
