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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,898 | 1,898 | 1,898 | 1,898 | - | - | 600 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 1,910 | 1,919 | 1,906 | 1,914 | -5 | -0.3% | 1,600 |
| 2022/03/28 | 1,955 | 1,956 | 1,916 | 1,919 | -35 | -1.8% | 1,700 |
| 2022/03/25 | 1,904 | 1,954 | 1,903 | 1,954 | +44 | +2.3% | 700 |
| 2022/03/24 | 1,954 | 1,954 | 1,910 | 1,910 | -48 | -2.5% | 300 |
| 2022/03/23 | 1,915 | 1,958 | 1,915 | 1,958 | +8 | +0.4% | 300 |
| 2022/03/22 | 1,941 | 1,950 | 1,941 | 1,950 | +9 | +0.5% | 500 |
| 2022/03/18 | 1,941 | 1,941 | 1,941 | 1,941 | ±0 | ±0% | 100 |
| 2022/03/17 | 1,945 | 1,945 | 1,941 | 1,941 | -9 | -0.5% | 300 |
| 2022/03/16 | 1,950 | 1,950 | 1,950 | 1,950 | +10 | +0.5% | 100 |
| 2022/03/15 | 1,977 | 1,977 | 1,940 | 1,940 | - | - | 400 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,900 | 1,901 | 1,900 | 1,901 | ±0 | ±0% | 200 |
| 2022/03/09 | 1,903 | 1,903 | 1,901 | 1,901 | -14 | -0.7% | 400 |
| 2022/03/08 | 1,910 | 1,915 | 1,910 | 1,915 | -34 | -1.7% | 300 |
| 2022/03/07 | 2,037 | 2,090 | 1,949 | 1,949 | -48 | -2.4% | 3,400 |
| 2022/03/04 | 2,000 | 2,018 | 1,968 | 1,997 | -1 | -0.1% | 800 |
| 2022/03/03 | 1,998 | 1,998 | 1,997 | 1,998 | +9 | +0.5% | 300 |
| 2022/03/02 | 1,911 | 1,989 | 1,911 | 1,989 | +5 | +0.3% | 700 |
| 2022/03/01 | 1,943 | 1,984 | 1,943 | 1,984 | +41 | +2.1% | 1,200 |
| 2022/02/28 | 1,900 | 1,943 | 1,900 | 1,943 | +93 | +5% | 1,200 |
| 2022/02/25 | 1,850 | 1,850 | 1,850 | 1,850 | +16 | +0.9% | 100 |
| 2022/02/24 | 1,834 | 1,834 | 1,834 | 1,834 | ±0 | ±0% | 100 |
| 2022/02/22 | 1,800 | 1,834 | 1,800 | 1,834 | +4 | +0.2% | 200 |
| 2022/02/21 | 1,833 | 1,833 | 1,830 | 1,830 | -3 | -0.2% | 200 |
| 2022/02/18 | 1,833 | 1,833 | 1,833 | 1,833 | ±0 | ±0% | 100 |
| 2022/02/17 | 1,834 | 1,834 | 1,833 | 1,833 | -1 | -0.1% | 800 |
| 2022/02/16 | 1,834 | 1,834 | 1,834 | 1,834 | ±0 | ±0% | 200 |
| 2022/02/15 | 1,834 | 1,834 | 1,834 | 1,834 | -18 | -1% | 700 |
| 2022/02/14 | 1,851 | 1,852 | 1,749 | 1,852 | +18 | +1% | 2,400 |
| 2022/02/10 | 1,828 | 1,834 | 1,805 | 1,834 | - | - | 1,000 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 1,868 | 1,868 | 1,868 | 1,868 | ±0 | ±0% | 100 |
| 2022/02/07 | 1,868 | 1,868 | 1,868 | 1,868 | +52 | +2.9% | 100 |
| 2022/02/04 | 1,816 | 1,816 | 1,816 | 1,816 | -39 | -2.1% | 100 |
| 2022/02/03 | 1,848 | 1,855 | 1,848 | 1,855 | - | - | 200 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,851 | 1,888 | 1,845 | 1,888 | +37 | +2% | 800 |
| 2022/01/28 | 1,859 | 1,859 | 1,851 | 1,851 | -40 | -2.1% | 700 |
| 2022/01/27 | 1,891 | 1,891 | 1,891 | 1,891 | ±0 | ±0% | 100 |
| 2022/01/26 | 1,969 | 1,970 | 1,880 | 1,891 | ±0 | ±0% | 2,400 |
| 2022/01/25 | 1,946 | 1,946 | 1,891 | 1,891 | -55 | -2.8% | 700 |
| 2022/01/24 | 1,946 | 1,946 | 1,946 | 1,946 | - | - | 100 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 1,926 | 1,946 | 1,926 | 1,946 | -39 | -2% | 300 |
| 2022/01/19 | 1,985 | 1,985 | 1,985 | 1,985 | -1 | -0.1% | 200 |
| 2022/01/18 | 1,976 | 1,986 | 1,976 | 1,986 | +11 | +0.6% | 500 |
801～
850
件表示中 / 3736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 |
| タカキタ | 38,000円 | +2.8% | -2.8% | 2.63% | 16.90倍 | 0.54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 |
| 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 | 91,400円 | +19.8% | +19.3% | 3.28% | 16.84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 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
市場注目の銘柄
チャート関連のコラム
