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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 1,111 | 1,116 | 1,111 | 1,114 | -1 | -0.1% | 800 |
| 2019/01/31 | 1,110 | 1,115 | 1,107 | 1,115 | +5 | +0.5% | 400 |
| 2019/01/30 | 1,109 | 1,139 | 1,109 | 1,110 | +4 | +0.4% | 800 |
| 2019/01/29 | 1,104 | 1,124 | 1,104 | 1,106 | -21 | -1.9% | 1,300 |
| 2019/01/28 | 1,139 | 1,139 | 1,108 | 1,127 | +12 | +1.1% | 1,100 |
| 2019/01/25 | 1,141 | 1,141 | 1,115 | 1,115 | - | - | 2,800 |
| 2019/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/23 | 1,148 | 1,150 | 1,127 | 1,150 | +24 | +2.1% | 1,300 |
| 2019/01/22 | 1,141 | 1,141 | 1,126 | 1,126 | -23 | -2% | 300 |
| 2019/01/21 | 1,149 | 1,149 | 1,148 | 1,149 | ±0 | ±0% | 700 |
| 2019/01/18 | 1,155 | 1,155 | 1,125 | 1,149 | - | - | 1,700 |
| 2019/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/16 | 1,132 | 1,132 | 1,125 | 1,125 | - | - | 400 |
| 2019/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/11 | 1,100 | 1,113 | 1,100 | 1,105 | -54 | -4.7% | 4,800 |
| 2019/01/10 | 1,120 | 1,159 | 1,100 | 1,159 | +31 | +2.7% | 2,600 |
| 2019/01/09 | 1,100 | 1,128 | 1,100 | 1,128 | +35 | +3.2% | 600 |
| 2019/01/08 | 1,100 | 1,165 | 1,085 | 1,093 | +8 | +0.7% | 5,900 |
| 2019/01/07 | 1,084 | 1,100 | 1,084 | 1,085 | +1 | +0.1% | 1,700 |
| 2019/01/04 | 1,070 | 1,084 | 1,034 | 1,084 | -1 | -0.1% | 4,100 |
| 2018/12/28 | 1,105 | 1,105 | 1,085 | 1,085 | -16 | -1.5% | 600 |
| 2018/12/27 | 1,095 | 1,123 | 1,095 | 1,101 | +6 | +0.5% | 7,600 |
| 2018/12/26 | 1,179 | 1,179 | 1,088 | 1,095 | +55 | +5.3% | 3,000 |
| 2018/12/25 | 1,060 | 1,060 | 1,026 | 1,040 | -40 | -3.7% | 7,600 |
| 2018/12/21 | 1,060 | 1,161 | 1,060 | 1,080 | -70 | -6.1% | 5,600 |
| 2018/12/20 | 1,175 | 1,175 | 1,150 | 1,150 | -11 | -0.9% | 1,500 |
| 2018/12/19 | 1,176 | 1,176 | 1,161 | 1,161 | -14 | -1.2% | 400 |
| 2018/12/18 | 1,151 | 1,176 | 1,151 | 1,175 | +24 | +2.1% | 1,200 |
| 2018/12/17 | 1,155 | 1,155 | 1,151 | 1,151 | -4 | -0.3% | 1,300 |
| 2018/12/14 | 1,156 | 1,156 | 1,151 | 1,155 | -15 | -1.3% | 3,000 |
| 2018/12/13 | 1,185 | 1,185 | 1,170 | 1,170 | -20 | -1.7% | 200 |
| 2018/12/12 | 1,202 | 1,202 | 1,190 | 1,190 | -13 | -1.1% | 800 |
| 2018/12/11 | 1,200 | 1,203 | 1,197 | 1,203 | +3 | +0.3% | 1,200 |
| 2018/12/10 | 1,202 | 1,224 | 1,200 | 1,200 | -1 | -0.1% | 1,000 |
| 2018/12/07 | 1,207 | 1,207 | 1,201 | 1,201 | -6 | -0.5% | 300 |
| 2018/12/06 | 1,218 | 1,218 | 1,207 | 1,207 | - | - | 400 |
| 2018/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/03 | 1,207 | 1,218 | 1,207 | 1,218 | +15 | +1.2% | 300 |
| 2018/11/30 | 1,215 | 1,215 | 1,203 | 1,203 | -12 | -1% | 300 |
| 2018/11/29 | 1,225 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 500 |
| 2018/11/28 | 1,220 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 700 |
| 2018/11/27 | 1,220 | 1,220 | 1,220 | 1,220 | +18 | +1.5% | 200 |
| 2018/11/26 | 1,240 | 1,240 | 1,169 | 1,202 | -38 | -3.1% | 2,700 |
| 2018/11/22 | 1,233 | 1,240 | 1,233 | 1,240 | +7 | +0.6% | 300 |
| 2018/11/21 | 1,233 | 1,233 | 1,233 | 1,233 | -17 | -1.4% | 200 |
| 2018/11/20 | 1,227 | 1,250 | 1,227 | 1,250 | - | - | 200 |
| 2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/16 | 1,234 | 1,240 | 1,232 | 1,240 | -5 | -0.4% | 900 |
| 2018/11/15 | 1,233 | 1,245 | 1,233 | 1,245 | - | - | 500 |
1601～
1650
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
