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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/13 | 1,246 | 1,246 | 1,245 | 1,245 | +5 | +0.4% | 1,000 |
| 2018/11/12 | 1,249 | 1,250 | 1,240 | 1,240 | +20 | +1.6% | 4,700 |
| 2018/11/09 | 1,242 | 1,242 | 1,220 | 1,220 | +14 | +1.2% | 1,700 |
| 2018/11/08 | 1,206 | 1,206 | 1,206 | 1,206 | - | - | 1,000 |
| 2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/06 | 1,220 | 1,225 | 1,215 | 1,215 | -35 | -2.8% | 1,100 |
| 2018/11/05 | 1,296 | 1,297 | 1,231 | 1,250 | - | - | 13,100 |
| 2018/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/01 | 1,199 | 1,199 | 1,199 | 1,199 | +47 | +4.1% | 100 |
| 2018/10/31 | 1,150 | 1,152 | 1,145 | 1,152 | +1 | +0.1% | 800 |
| 2018/10/30 | 1,196 | 1,196 | 1,151 | 1,151 | -47 | -3.9% | 500 |
| 2018/10/29 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 100 |
| 2018/10/26 | 1,200 | 1,201 | 1,171 | 1,198 | -2 | -0.2% | 4,200 |
| 2018/10/25 | 1,212 | 1,250 | 1,200 | 1,200 | -9 | -0.7% | 2,800 |
| 2018/10/24 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 100 |
| 2018/10/23 | 1,200 | 1,209 | 1,200 | 1,209 | - | - | 1,300 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 1,270 | 1,270 | 1,217 | 1,217 | -37 | -3% | 2,200 |
| 2018/10/17 | 1,272 | 1,272 | 1,254 | 1,254 | - | - | 2,300 |
| 2018/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/15 | 1,255 | 1,259 | 1,235 | 1,235 | -13 | -1% | 1,000 |
| 2018/10/12 | 1,248 | 1,248 | 1,238 | 1,248 | +18 | +1.5% | 3,400 |
| 2018/10/11 | 1,240 | 1,249 | 1,220 | 1,230 | -21 | -1.7% | 900 |
| 2018/10/10 | 1,252 | 1,252 | 1,251 | 1,251 | -1 | -0.1% | 2,800 |
| 2018/10/09 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 200 |
| 2018/10/05 | 1,252 | 1,252 | 1,246 | 1,252 | ±0 | ±0% | 2,700 |
| 2018/10/04 | 1,256 | 1,256 | 1,252 | 1,252 | -4 | -0.3% | 2,600 |
| 2018/10/03 | 1,256 | 1,256 | 1,256 | 1,256 | ±0 | ±0% | 100 |
| 2018/10/02 | 1,256 | 1,256 | 1,256 | 1,256 | -1 | -0.1% | 100 |
| 2018/10/01 | 1,256 | 1,262 | 1,256 | 1,257 | -3 | -0.2% | 2,400 |
| 2018/09/28 | 1,260 | 1,260 | 1,259 | 1,260 | ±0 | ±0% | 1,300 |
| 2018/09/27 | 1,258 | 1,260 | 1,258 | 1,260 | +2 | +0.2% | 9,200 |
| 2018/09/26 | 1,265 | 1,265 | 1,256 | 1,258 | -2 | -0.2% | 10,000 |
| 2018/09/25 | 1,261 | 1,262 | 1,260 | 1,260 | -1 | -0.1% | 8,000 |
| 2018/09/21 | 1,261 | 1,261 | 1,261 | 1,261 | +3 | +0.2% | 100 |
| 2018/09/20 | 1,260 | 1,260 | 1,253 | 1,258 | -3 | -0.2% | 600 |
| 2018/09/19 | 1,270 | 1,270 | 1,260 | 1,261 | -12 | -0.9% | 600 |
| 2018/09/18 | 1,273 | 1,273 | 1,273 | 1,273 | +13 | +1% | 100 |
| 2018/09/14 | 1,257 | 1,260 | 1,256 | 1,260 | +3 | +0.2% | 3,400 |
| 2018/09/13 | 1,256 | 1,263 | 1,255 | 1,257 | +1 | +0.1% | 7,500 |
| 2018/09/12 | 1,256 | 1,256 | 1,256 | 1,256 | ±0 | ±0% | 300 |
| 2018/09/11 | 1,271 | 1,271 | 1,255 | 1,256 | -42 | -3.2% | 3,600 |
| 2018/09/10 | 1,320 | 1,360 | 1,241 | 1,298 | +38 | +3% | 40,500 |
| 2018/09/07 | 1,260 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 2,800 |
| 2018/09/06 | 1,260 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 500 |
| 2018/09/05 | 1,260 | 1,260 | 1,250 | 1,260 | +1 | +0.1% | 600 |
| 2018/09/04 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 200 |
| 2018/09/03 | 1,272 | 1,273 | 1,255 | 1,259 | -14 | -1.1% | 3,700 |
1651～
1700
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
