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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,825 | 1,833 | 1,825 | 1,833 | - | - | 200 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,833 | 1,833 | 1,833 | 1,833 | -39 | -2.1% | 300 |
| 2022/07/26 | 1,894 | 1,894 | 1,869 | 1,872 | +11 | +0.6% | 600 |
| 2022/07/25 | 1,813 | 1,863 | 1,813 | 1,861 | +18 | +1% | 600 |
| 2022/07/22 | 1,843 | 1,843 | 1,843 | 1,843 | ±0 | ±0% | 300 |
| 2022/07/21 | 1,888 | 1,888 | 1,843 | 1,843 | -21 | -1.1% | 600 |
| 2022/07/20 | 1,896 | 1,934 | 1,830 | 1,864 | -72 | -3.7% | 6,300 |
| 2022/07/19 | 1,999 | 2,077 | 1,900 | 1,936 | +11 | +0.6% | 13,000 |
| 2022/07/15 | 1,990 | 1,990 | 1,923 | 1,925 | - | - | 5,300 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,889 | 1,929 | 1,889 | 1,928 | +3 | +0.2% | 600 |
| 2022/07/12 | 1,922 | 1,950 | 1,903 | 1,925 | +3 | +0.2% | 1,300 |
| 2022/07/11 | 1,883 | 1,922 | 1,883 | 1,922 | +38 | +2% | 1,000 |
| 2022/07/08 | 1,857 | 1,888 | 1,857 | 1,884 | - | - | 500 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,843 | 1,920 | 1,843 | 1,897 | +58 | +3.2% | 2,500 |
| 2022/07/04 | 1,805 | 1,879 | 1,805 | 1,839 | +74 | +4.2% | 800 |
| 2022/07/01 | 1,847 | 1,885 | 1,765 | 1,765 | -82 | -4.4% | 2,300 |
| 2022/06/30 | 1,772 | 1,847 | 1,744 | 1,847 | +75 | +4.2% | 1,200 |
| 2022/06/29 | 1,759 | 1,774 | 1,746 | 1,772 | +22 | +1.3% | 700 |
| 2022/06/28 | 1,750 | 1,752 | 1,750 | 1,750 | -1 | -0.1% | 400 |
| 2022/06/27 | 1,750 | 1,790 | 1,730 | 1,751 | +29 | +1.7% | 2,200 |
| 2022/06/24 | 1,714 | 1,722 | 1,714 | 1,722 | +12 | +0.7% | 300 |
| 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 |
751～
800
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 | 251,800円 | -10.9% | -42.7% | 1.59% | 9.85倍 | 0.52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 | 72,400円 | +6.0% | +8.5% | 1.93% | 13.40倍 | 1.16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 | 94,800円 | -0.3% | -30.2% | 2.53% | 6.13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 | 84,500円 | -10.4% | -60.3% | 4.50% | 31.05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
