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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 100 |
| 2022/01/14 | 1,965 | 1,979 | 1,965 | 1,975 | - | - | 700 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,920 | 1,920 | 1,881 | 1,901 | +1 | +0.1% | 500 |
| 2022/01/11 | 1,900 | 1,900 | 1,900 | 1,900 | -3 | -0.2% | 200 |
| 2022/01/07 | 1,903 | 1,903 | 1,903 | 1,903 | -40 | -2.1% | 100 |
| 2022/01/06 | 1,910 | 1,943 | 1,870 | 1,943 | -57 | -2.9% | 800 |
| 2022/01/05 | 1,999 | 2,000 | 1,950 | 2,000 | +51 | +2.6% | 1,000 |
| 2022/01/04 | 1,949 | 1,949 | 1,949 | 1,949 | ±0 | ±0% | 600 |
| 2021/12/30 | 1,949 | 1,949 | 1,949 | 1,949 | +9 | +0.5% | 100 |
| 2021/12/29 | 1,919 | 1,940 | 1,919 | 1,940 | -40 | -2% | 600 |
| 2021/12/28 | 1,976 | 1,980 | 1,911 | 1,980 | +84 | +4.4% | 2,300 |
| 2021/12/27 | 1,882 | 1,896 | 1,882 | 1,896 | -15 | -0.8% | 600 |
| 2021/12/24 | 1,890 | 1,911 | 1,856 | 1,911 | - | - | 500 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 1,890 | 1,911 | 1,871 | 1,889 | +11 | +0.6% | 800 |
| 2021/12/21 | 1,842 | 1,878 | 1,838 | 1,878 | +13 | +0.7% | 1,200 |
| 2021/12/20 | 1,885 | 1,885 | 1,845 | 1,865 | -41 | -2.2% | 1,600 |
851～
900
件表示中 / 3768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 | 0.53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 |
| オーケーエム | 153,900円 | +2.5% | -8.1% | 2.60% | 15.33倍 | 0.67倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| 鉱研工業 | 75,900円 | +8.4% | +37.7% | 0.00% | 11.49倍 | 1.20倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| 靜 甲 | 95,300円 | -0.3% | -30.2% | 2.52% | 6.15倍 | 0.39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 |
| 和井田 | 87,900円 | +0.2% | -15.1% | 3.87% | 14.51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 |
市場注目の銘柄
チャート関連のコラム
