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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,350 | 1,383 | 1,350 | 1,350 | ±0 | ±0% | 600 |
| 2018/06/20 | 1,400 | 1,405 | 1,350 | 1,350 | -50 | -3.6% | 6,900 |
| 2018/06/19 | 1,400 | 1,410 | 1,354 | 1,400 | +50 | +3.7% | 9,100 |
| 2018/06/18 | 1,311 | 1,355 | 1,311 | 1,350 | +39 | +3% | 1,400 |
| 2018/06/15 | 1,315 | 1,315 | 1,311 | 1,311 | -8 | -0.6% | 200 |
| 2018/06/14 | 1,319 | 1,319 | 1,319 | 1,319 | -2 | -0.2% | 200 |
| 2018/06/13 | 1,310 | 1,321 | 1,310 | 1,321 | +10 | +0.8% | 400 |
| 2018/06/12 | 1,324 | 1,324 | 1,311 | 1,311 | +1 | +0.1% | 400 |
| 2018/06/11 | 1,325 | 1,325 | 1,310 | 1,310 | -14 | -1.1% | 1,400 |
| 2018/06/08 | 1,310 | 1,324 | 1,310 | 1,324 | +14 | +1.1% | 1,000 |
| 2018/06/07 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 300 |
| 2018/06/06 | 1,310 | 1,310 | 1,310 | 1,310 | +15 | +1.2% | 300 |
| 2018/06/05 | 1,320 | 1,320 | 1,295 | 1,295 | -30 | -2.3% | 300 |
| 2018/06/04 | 1,325 | 1,326 | 1,325 | 1,325 | +5 | +0.4% | 300 |
| 2018/06/01 | 1,320 | 1,320 | 1,320 | 1,320 | +10 | +0.8% | 2,000 |
| 2018/05/31 | 1,297 | 1,310 | 1,290 | 1,310 | +26 | +2% | 600 |
| 2018/05/30 | 1,284 | 1,284 | 1,284 | 1,284 | +4 | +0.3% | 100 |
| 2018/05/29 | 1,286 | 1,286 | 1,272 | 1,280 | -35 | -2.7% | 2,200 |
| 2018/05/28 | 1,315 | 1,315 | 1,315 | 1,315 | +27 | +2.1% | 300 |
| 2018/05/25 | 1,288 | 1,288 | 1,288 | 1,288 | -12 | -0.9% | 200 |
| 2018/05/24 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2018/05/23 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 400 |
| 2018/05/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,600 |
| 2018/05/21 | 1,293 | 1,300 | 1,293 | 1,300 | +7 | +0.5% | 300 |
| 2018/05/18 | 1,280 | 1,293 | 1,280 | 1,293 | +13 | +1% | 400 |
| 2018/05/17 | 1,300 | 1,300 | 1,280 | 1,280 | - | - | 3,600 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 1,276 | 1,276 | 1,275 | 1,275 | -1 | -0.1% | 700 |
| 2018/05/14 | 1,276 | 1,276 | 1,276 | 1,276 | -4 | -0.3% | 700 |
| 2018/05/11 | 1,281 | 1,281 | 1,280 | 1,280 | -1 | -0.1% | 200 |
| 2018/05/10 | 1,281 | 1,281 | 1,281 | 1,281 | - | - | 100 |
| 2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/08 | 1,297 | 1,297 | 1,281 | 1,281 | -3 | -0.2% | 600 |
| 2018/05/07 | 1,284 | 1,284 | 1,284 | 1,284 | -11 | -0.8% | 100 |
| 2018/05/02 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 300 |
| 2018/05/01 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 1,000 |
| 2018/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/26 | 1,295 | 1,295 | 1,294 | 1,294 | ±0 | ±0% | 1,100 |
| 2018/04/25 | 1,294 | 1,294 | 1,294 | 1,294 | - | - | 300 |
| 2018/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/23 | 1,272 | 1,276 | 1,272 | 1,276 | - | - | 500 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 1,280 | 1,280 | 1,272 | 1,272 | -23 | -1.8% | 400 |
| 2018/04/18 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 200 |
| 2018/04/17 | 1,295 | 1,295 | 1,290 | 1,295 | ±0 | ±0% | 500 |
| 2018/04/16 | 1,295 | 1,295 | 1,272 | 1,295 | ±0 | ±0% | 500 |
| 2018/04/13 | 1,300 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 200 |
| 2018/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | +3 | +0.2% | 200 |
| 2018/04/11 | 1,297 | 1,297 | 1,297 | 1,297 | ±0 | ±0% | 600 |
| 2018/04/10 | 1,297 | 1,297 | 1,297 | 1,297 | ±0 | ±0% | 200 |
1751～
1800
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
