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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 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 |
| 2019/07/03 | 1,205 | 1,215 | 1,183 | 1,215 | +10 | +0.8% | 4,500 |
| 2019/07/02 | 1,214 | 1,214 | 1,199 | 1,205 | -9 | -0.7% | 1,400 |
| 2019/07/01 | 1,201 | 1,214 | 1,200 | 1,214 | - | - | 2,100 |
| 2019/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/27 | 1,201 | 1,201 | 1,201 | 1,201 | -9 | -0.7% | 100 |
| 2019/06/26 | 1,210 | 1,214 | 1,210 | 1,210 | +9 | +0.7% | 900 |
| 2019/06/25 | 1,201 | 1,201 | 1,201 | 1,201 | -10 | -0.8% | 300 |
| 2019/06/24 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 700 |
| 2019/06/21 | 1,205 | 1,219 | 1,205 | 1,211 | +6 | +0.5% | 500 |
| 2019/06/20 | 1,202 | 1,205 | 1,199 | 1,205 | -7 | -0.6% | 500 |
| 2019/06/19 | 1,206 | 1,222 | 1,206 | 1,212 | +7 | +0.6% | 400 |
| 2019/06/18 | 1,220 | 1,220 | 1,205 | 1,205 | -7 | -0.6% | 2,500 |
| 2019/06/17 | 1,222 | 1,222 | 1,200 | 1,212 | ±0 | ±0% | 1,700 |
| 2019/06/14 | 1,205 | 1,214 | 1,205 | 1,212 | +7 | +0.6% | 600 |
| 2019/06/13 | 1,205 | 1,209 | 1,205 | 1,205 | ±0 | ±0% | 400 |
| 2019/06/12 | 1,203 | 1,209 | 1,203 | 1,205 | +2 | +0.2% | 500 |
| 2019/06/11 | 1,209 | 1,211 | 1,201 | 1,203 | +2 | +0.2% | 700 |
| 2019/06/10 | 1,196 | 1,201 | 1,195 | 1,201 | +1 | +0.1% | 2,700 |
| 2019/06/07 | 1,201 | 1,206 | 1,200 | 1,200 | -1 | -0.1% | 2,200 |
| 2019/06/06 | 1,204 | 1,204 | 1,201 | 1,201 | -11 | -0.9% | 200 |
| 2019/06/05 | 1,206 | 1,212 | 1,205 | 1,212 | -2 | -0.2% | 700 |
| 2019/06/04 | 1,199 | 1,214 | 1,191 | 1,214 | +15 | +1.3% | 1,700 |
| 2019/06/03 | 1,201 | 1,203 | 1,198 | 1,199 | -2 | -0.2% | 3,900 |
| 2019/05/31 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 100 |
| 2019/05/30 | 1,199 | 1,255 | 1,199 | 1,201 | - | - | 1,600 |
| 2019/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/28 | 1,208 | 1,220 | 1,208 | 1,220 | +12 | +1% | 300 |
| 2019/05/27 | 1,220 | 1,220 | 1,208 | 1,208 | +28 | +2.4% | 500 |
| 2019/05/24 | 1,165 | 1,180 | 1,165 | 1,180 | +5 | +0.4% | 300 |
| 2019/05/23 | 1,175 | 1,175 | 1,175 | 1,175 | -4 | -0.3% | 200 |
| 2019/05/22 | 1,197 | 1,205 | 1,179 | 1,179 | +23 | +2% | 1,600 |
1451～
1500
件表示中 / 3737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 | 213,600円 | -10.9% | -42.7% | 1.87% | 12.53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 |
| 高松機械 | 48,500円 | +10.0% | - | 2.06% | 62.18倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| カワタ | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86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 | 91,000円 | +19.8% | +19.3% | 3.30% | 16.77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
