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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 1,197 | 1,197 | 1,182 | 1,192 | -8 | -0.7% | 500 |
| 2019/09/12 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 11,900 |
| 2019/09/11 | 1,180 | 1,180 | 1,156 | 1,180 | ±0 | ±0% | 1,400 |
| 2019/09/10 | 1,159 | 1,180 | 1,159 | 1,180 | +22 | +1.9% | 1,800 |
| 2019/09/09 | 1,180 | 1,180 | 1,146 | 1,158 | -22 | -1.9% | 1,800 |
| 2019/09/06 | 1,185 | 1,185 | 1,179 | 1,180 | ±0 | ±0% | 1,800 |
| 2019/09/05 | 1,178 | 1,200 | 1,178 | 1,180 | +13 | +1.1% | 600 |
| 2019/09/04 | 1,166 | 1,167 | 1,166 | 1,167 | -23 | -1.9% | 500 |
| 2019/09/03 | 1,200 | 1,200 | 1,190 | 1,190 | -9 | -0.8% | 2,200 |
| 2019/09/02 | 1,200 | 1,236 | 1,199 | 1,199 | -1 | -0.1% | 2,300 |
| 2019/08/30 | 1,192 | 1,200 | 1,191 | 1,200 | -4 | -0.3% | 400 |
| 2019/08/29 | 1,181 | 1,205 | 1,181 | 1,204 | +35 | +3% | 1,200 |
| 2019/08/28 | 1,169 | 1,169 | 1,169 | 1,169 | +1 | +0.1% | 100 |
| 2019/08/27 | 1,181 | 1,181 | 1,160 | 1,168 | -32 | -2.7% | 1,500 |
| 2019/08/26 | 1,194 | 1,200 | 1,194 | 1,200 | +7 | +0.6% | 900 |
| 2019/08/23 | 1,190 | 1,201 | 1,190 | 1,193 | -7 | -0.6% | 1,100 |
| 2019/08/22 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 400 |
| 2019/08/21 | 1,200 | 1,201 | 1,190 | 1,190 | -10 | -0.8% | 1,000 |
| 2019/08/20 | 1,200 | 1,200 | 1,194 | 1,200 | ±0 | ±0% | 600 |
| 2019/08/19 | 1,180 | 1,209 | 1,170 | 1,200 | +20 | +1.7% | 1,500 |
| 2019/08/16 | 1,180 | 1,180 | 1,163 | 1,180 | -10 | -0.8% | 1,300 |
| 2019/08/15 | 1,189 | 1,190 | 1,189 | 1,190 | -9 | -0.8% | 500 |
| 2019/08/14 | 1,189 | 1,199 | 1,188 | 1,199 | +11 | +0.9% | 1,000 |
| 2019/08/13 | 1,201 | 1,205 | 1,188 | 1,188 | - | - | 1,500 |
| 2019/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/06 | 1,181 | 1,211 | 1,181 | 1,201 | +21 | +1.8% | 600 |
| 2019/08/05 | 1,153 | 1,180 | 1,153 | 1,180 | +28 | +2.4% | 2,600 |
| 2019/08/02 | 1,200 | 1,200 | 1,152 | 1,152 | - | - | 2,300 |
| 2019/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/31 | 1,204 | 1,204 | 1,202 | 1,202 | -2 | -0.2% | 200 |
| 2019/07/30 | 1,207 | 1,208 | 1,204 | 1,204 | - | - | 500 |
| 2019/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/26 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 400 |
| 2019/07/25 | 1,200 | 1,207 | 1,200 | 1,207 | +7 | +0.6% | 600 |
| 2019/07/24 | 1,196 | 1,200 | 1,196 | 1,200 | +3 | +0.3% | 600 |
| 2019/07/23 | 1,196 | 1,197 | 1,195 | 1,197 | -2 | -0.2% | 900 |
| 2019/07/22 | 1,200 | 1,200 | 1,193 | 1,199 | -2 | -0.2% | 1,000 |
| 2019/07/19 | 1,205 | 1,205 | 1,201 | 1,201 | -6 | -0.5% | 400 |
| 2019/07/18 | 1,207 | 1,207 | 1,207 | 1,207 | -1 | -0.1% | 200 |
| 2019/07/17 | 1,208 | 1,208 | 1,208 | 1,208 | -2 | -0.2% | 100 |
| 2019/07/16 | 1,211 | 1,211 | 1,201 | 1,210 | -2 | -0.2% | 600 |
| 2019/07/12 | 1,215 | 1,216 | 1,212 | 1,212 | - | - | 800 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 1,204 | 1,215 | 1,204 | 1,215 | +5 | +0.4% | 400 |
| 2019/07/09 | 1,209 | 1,216 | 1,209 | 1,210 | -9 | -0.7% | 700 |
| 2019/07/08 | 1,229 | 1,302 | 1,204 | 1,219 | +18 | +1.5% | 7,000 |
| 2019/07/05 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 300 |
| 2019/07/04 | 1,202 | 1,215 | 1,201 | 1,201 | -14 | -1.2% | 500 |
1451～
1500
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
