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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,710 | 1,710 | 1,710 | 1,710 | -18 | -1% | 100 |
| 2022/06/22 | 1,744 | 1,747 | 1,728 | 1,728 | -17 | -1% | 800 |
| 2022/06/21 | 1,745 | 1,745 | 1,745 | 1,745 | +21 | +1.2% | 200 |
| 2022/06/20 | 1,705 | 1,724 | 1,696 | 1,724 | +19 | +1.1% | 300 |
| 2022/06/17 | 1,705 | 1,705 | 1,705 | 1,705 | -40 | -2.3% | 100 |
| 2022/06/16 | 1,740 | 1,803 | 1,739 | 1,745 | - | - | 7,400 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,920 | 1,925 | 1,878 | 1,900 | -10 | -0.5% | 2,900 |
| 2022/06/13 | 1,903 | 1,924 | 1,892 | 1,910 | +47 | +2.5% | 2,100 |
| 2022/06/10 | 1,804 | 1,863 | 1,804 | 1,863 | +61 | +3.4% | 300 |
| 2022/06/09 | 1,802 | 1,802 | 1,802 | 1,802 | +2 | +0.1% | 100 |
| 2022/06/08 | 1,815 | 1,830 | 1,790 | 1,800 | - | - | 2,100 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 1,800 | 1,818 | 1,800 | 1,815 | +27 | +1.5% | 1,000 |
| 2022/06/03 | 1,788 | 1,788 | 1,788 | 1,788 | -11 | -0.6% | 200 |
| 2022/06/02 | 1,770 | 1,799 | 1,770 | 1,799 | +79 | +4.6% | 1,300 |
| 2022/06/01 | 1,750 | 1,750 | 1,712 | 1,720 | -30 | -1.7% | 600 |
| 2022/05/31 | 1,790 | 1,790 | 1,750 | 1,750 | +40 | +2.3% | 5,600 |
| 2022/05/30 | 1,715 | 1,715 | 1,706 | 1,710 | - | - | 4,400 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,780 | 1,793 | 1,755 | 1,755 | +55 | +3.2% | 800 |
| 2022/05/25 | 1,715 | 1,715 | 1,700 | 1,700 | -15 | -0.9% | 300 |
| 2022/05/24 | 1,675 | 1,715 | 1,675 | 1,715 | +40 | +2.4% | 200 |
| 2022/05/23 | 1,731 | 1,731 | 1,675 | 1,675 | -56 | -3.2% | 1,100 |
| 2022/05/20 | 1,684 | 1,731 | 1,684 | 1,731 | +48 | +2.9% | 1,200 |
| 2022/05/19 | 1,659 | 1,699 | 1,649 | 1,683 | -56 | -3.2% | 1,400 |
| 2022/05/18 | 1,785 | 1,785 | 1,713 | 1,739 | -21 | -1.2% | 1,500 |
| 2022/05/17 | 1,760 | 1,790 | 1,760 | 1,760 | -30 | -1.7% | 1,200 |
| 2022/05/16 | 1,798 | 1,837 | 1,754 | 1,790 | -208 | -10.4% | 3,100 |
| 2022/05/13 | 1,918 | 1,998 | 1,918 | 1,998 | - | - | 1,100 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 1,917 | 1,917 | 1,917 | 1,917 | - | - | 100 |
| 2022/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/09 | 1,933 | 1,933 | 1,933 | 1,933 | ±0 | ±0% | 200 |
| 2022/05/06 | 1,934 | 1,950 | 1,910 | 1,933 | - | - | 2,600 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 1,894 | 1,894 | 1,894 | 1,894 | -28 | -1.5% | 100 |
| 2022/04/27 | 1,883 | 1,922 | 1,883 | 1,922 | -1 | -0.1% | 300 |
| 2022/04/26 | 1,966 | 1,998 | 1,923 | 1,923 | - | - | 700 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 1,906 | 1,906 | 1,906 | 1,906 | -1 | -0.1% | 100 |
| 2022/04/21 | 1,907 | 1,907 | 1,907 | 1,907 | - | - | 100 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 1,907 | 1,920 | 1,907 | 1,920 | +13 | +0.7% | 800 |
| 2022/04/18 | 1,920 | 1,920 | 1,907 | 1,907 | - | - | 400 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 1,960 | 2,001 | 1,920 | 1,960 | +40 | +2.1% | 2,000 |
| 2022/04/11 | 1,900 | 1,958 | 1,900 | 1,920 | - | - | 2,900 |
701～
750
件表示中 / 3692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 | 210,300円 | -10.9% | -42.7% | 1.90% | 12.33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 |
| 小倉クラ | 335,000円 | 0.0% | - | 1.49% | 27.85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 |
| 宮入バル | 10,600円 | +0.7% | -23.1% | 1.89% | - | 1.29倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 北川精機 | 60,700円 | +1.1% | -42.4% | 1.65% | 14.98倍 | 1.00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 |
| 東自機 | 353,000円 | -3.4% | +6.7% | 6.80% | 4.31倍 | 0.59倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
