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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,271 | 1,297 | 1,271 | 1,297 | ±0 | ±0% | 600 |
| 2018/04/06 | 1,298 | 1,298 | 1,275 | 1,297 | -1 | -0.1% | 1,300 |
| 2018/04/05 | 1,295 | 1,300 | 1,295 | 1,298 | +5 | +0.4% | 300 |
| 2018/04/04 | 1,307 | 1,307 | 1,293 | 1,293 | - | - | 700 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 1,307 | 1,307 | 1,307 | 1,307 | +12 | +0.9% | 500 |
| 2018/03/30 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 300 |
| 2018/03/29 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 200 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 1,295 | 1,295 | 1,295 | 1,295 | -13 | -1% | 100 |
| 2018/03/26 | 1,300 | 1,308 | 1,295 | 1,308 | ±0 | ±0% | 2,300 |
| 2018/03/23 | 1,308 | 1,309 | 1,308 | 1,308 | +14 | +1.1% | 1,100 |
| 2018/03/22 | 1,294 | 1,294 | 1,294 | 1,294 | -14 | -1.1% | 300 |
| 2018/03/20 | 1,300 | 1,308 | 1,300 | 1,308 | +4 | +0.3% | 700 |
| 2018/03/19 | 1,304 | 1,304 | 1,304 | 1,304 | +3 | +0.2% | 1,000 |
| 2018/03/16 | 1,308 | 1,308 | 1,301 | 1,301 | +1 | +0.1% | 200 |
| 2018/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | -9 | -0.7% | 400 |
| 2018/03/14 | 1,308 | 1,309 | 1,305 | 1,309 | +9 | +0.7% | 600 |
| 2018/03/13 | 1,295 | 1,300 | 1,294 | 1,300 | +4 | +0.3% | 2,900 |
| 2018/03/12 | 1,309 | 1,309 | 1,296 | 1,296 | -15 | -1.1% | 2,800 |
| 2018/03/09 | 1,311 | 1,311 | 1,311 | 1,311 | -8 | -0.6% | 600 |
| 2018/03/08 | 1,319 | 1,320 | 1,318 | 1,319 | ±0 | ±0% | 1,700 |
| 2018/03/07 | 1,319 | 1,319 | 1,319 | 1,319 | ±0 | ±0% | 100 |
| 2018/03/06 | 1,324 | 1,324 | 1,319 | 1,319 | -5 | -0.4% | 500 |
| 2018/03/05 | 1,330 | 1,330 | 1,324 | 1,324 | -8 | -0.6% | 500 |
| 2018/03/02 | 1,332 | 1,335 | 1,320 | 1,332 | ±0 | ±0% | 1,400 |
| 2018/03/01 | 1,335 | 1,335 | 1,332 | 1,332 | ±0 | ±0% | 900 |
| 2018/02/28 | 1,332 | 1,333 | 1,332 | 1,332 | ±0 | ±0% | 4,300 |
| 2018/02/27 | 1,330 | 1,332 | 1,330 | 1,332 | -9 | -0.7% | 1,000 |
| 2018/02/26 | 1,341 | 1,341 | 1,341 | 1,341 | - | - | 300 |
| 2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/22 | 1,322 | 1,322 | 1,321 | 1,322 | ±0 | ±0% | 500 |
| 2018/02/21 | 1,337 | 1,337 | 1,322 | 1,322 | -15 | -1.1% | 600 |
| 2018/02/20 | 1,337 | 1,337 | 1,337 | 1,337 | -15 | -1.1% | 500 |
| 2018/02/19 | 1,345 | 1,352 | 1,345 | 1,352 | +7 | +0.5% | 200 |
| 2018/02/16 | 1,337 | 1,345 | 1,337 | 1,345 | - | - | 400 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 1,338 | 1,338 | 1,337 | 1,337 | -1 | -0.1% | 1,000 |
| 2018/02/13 | 1,379 | 1,379 | 1,338 | 1,338 | -33 | -2.4% | 500 |
| 2018/02/09 | 1,371 | 1,378 | 1,338 | 1,371 | ±0 | ±0% | 1,300 |
| 2018/02/08 | 1,371 | 1,371 | 1,371 | 1,371 | - | - | 100 |
| 2018/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/06 | 1,379 | 1,380 | 1,313 | 1,330 | -64 | -4.6% | 7,000 |
| 2018/02/05 | 1,410 | 1,410 | 1,394 | 1,394 | -16 | -1.1% | 2,200 |
| 2018/02/02 | 1,413 | 1,413 | 1,401 | 1,410 | -4 | -0.3% | 1,000 |
| 2018/02/01 | 1,401 | 1,414 | 1,401 | 1,414 | +13 | +0.9% | 1,300 |
| 2018/01/31 | 1,394 | 1,401 | 1,390 | 1,401 | +11 | +0.8% | 2,300 |
| 2018/01/30 | 1,395 | 1,395 | 1,372 | 1,390 | -5 | -0.4% | 1,600 |
| 2018/01/29 | 1,397 | 1,397 | 1,395 | 1,395 | ±0 | ±0% | 6,200 |
| 2018/01/26 | 1,394 | 1,395 | 1,352 | 1,395 | ±0 | ±0% | 1,700 |
1801～
1850
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
