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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,399 | 1,399 | 1,395 | 1,395 | +22 | +1.6% | 300 |
| 2018/01/24 | 1,373 | 1,373 | 1,373 | 1,373 | +3 | +0.2% | 300 |
| 2018/01/23 | 1,396 | 1,396 | 1,370 | 1,370 | -26 | -1.9% | 2,300 |
| 2018/01/22 | 1,398 | 1,398 | 1,365 | 1,396 | -9 | -0.6% | 2,100 |
| 2018/01/19 | 1,400 | 1,411 | 1,367 | 1,405 | -6 | -0.4% | 4,600 |
| 2018/01/18 | 1,410 | 1,411 | 1,403 | 1,411 | +1 | +0.1% | 800 |
| 2018/01/17 | 1,410 | 1,411 | 1,395 | 1,410 | ±0 | ±0% | 2,400 |
| 2018/01/16 | 1,411 | 1,411 | 1,410 | 1,410 | -1 | -0.1% | 800 |
| 2018/01/15 | 1,410 | 1,412 | 1,398 | 1,411 | -1 | -0.1% | 5,400 |
| 2018/01/12 | 1,415 | 1,415 | 1,411 | 1,412 | ±0 | ±0% | 1,400 |
| 2018/01/11 | 1,415 | 1,415 | 1,400 | 1,412 | -3 | -0.2% | 8,700 |
| 2018/01/10 | 1,402 | 1,415 | 1,402 | 1,415 | +14 | +1% | 2,200 |
| 2018/01/09 | 1,400 | 1,411 | 1,380 | 1,401 | +18 | +1.3% | 9,600 |
| 2018/01/05 | 1,392 | 1,392 | 1,383 | 1,383 | -9 | -0.6% | 200 |
| 2018/01/04 | 1,392 | 1,394 | 1,380 | 1,392 | -8 | -0.6% | 900 |
| 2017/12/29 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2017/12/28 | 1,360 | 1,400 | 1,360 | 1,400 | +40 | +2.9% | 2,400 |
| 2017/12/27 | 1,325 | 1,360 | 1,325 | 1,360 | +40 | +3% | 1,100 |
| 2017/12/26 | 1,337 | 1,337 | 1,320 | 1,320 | -8 | -0.6% | 4,200 |
| 2017/12/25 | 1,322 | 1,331 | 1,322 | 1,328 | +11 | +0.8% | 500 |
| 2017/12/22 | 1,317 | 1,320 | 1,315 | 1,317 | ±0 | ±0% | 2,700 |
| 2017/12/21 | 1,317 | 1,317 | 1,317 | 1,317 | -9 | -0.7% | 100 |
| 2017/12/20 | 1,315 | 1,340 | 1,315 | 1,326 | +14 | +1.1% | 3,600 |
| 2017/12/19 | 1,339 | 1,339 | 1,312 | 1,312 | -15 | -1.1% | 1,000 |
| 2017/12/18 | 1,367 | 1,367 | 1,306 | 1,327 | -42 | -3.1% | 1,800 |
| 2017/12/15 | 1,355 | 1,369 | 1,354 | 1,369 | +14 | +1% | 1,800 |
| 2017/12/14 | 1,345 | 1,396 | 1,345 | 1,355 | +4 | +0.3% | 2,200 |
| 2017/12/13 | 1,408 | 1,408 | 1,351 | 1,351 | -49 | -3.5% | 2,100 |
| 2017/12/12 | 1,410 | 1,410 | 1,377 | 1,400 | ±0 | ±0% | 3,700 |
| 2017/12/11 | 1,414 | 1,415 | 1,400 | 1,400 | +25 | +1.8% | 7,100 |
| 2017/12/08 | 1,382 | 1,383 | 1,375 | 1,375 | ±0 | ±0% | 1,700 |
| 2017/12/07 | 1,320 | 1,399 | 1,320 | 1,375 | +64 | +4.9% | 4,300 |
| 2017/12/06 | 1,328 | 1,329 | 1,311 | 1,311 | -20 | -1.5% | 1,000 |
| 2017/12/05 | 1,331 | 1,344 | 1,320 | 1,331 | ±0 | ±0% | 900 |
| 2017/12/04 | 1,332 | 1,332 | 1,310 | 1,331 | +29 | +2.2% | 700 |
| 2017/12/01 | 1,315 | 1,315 | 1,302 | 1,302 | -13 | -1% | 1,800 |
| 2017/11/30 | 1,348 | 1,348 | 1,315 | 1,315 | -9 | -0.7% | 2,100 |
| 2017/11/29 | 1,308 | 1,324 | 1,308 | 1,324 | +16 | +1.2% | 1,000 |
| 2017/11/28 | 1,308 | 1,308 | 1,308 | 1,308 | ±0 | ±0% | 1,500 |
| 2017/11/27 | 1,305 | 1,309 | 1,305 | 1,308 | +3 | +0.2% | 1,500 |
| 2017/11/24 | 1,325 | 1,325 | 1,305 | 1,305 | - | - | 900 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 1,334 | 1,334 | 1,301 | 1,325 | -9 | -0.7% | 900 |
| 2017/11/20 | 1,334 | 1,334 | 1,334 | 1,334 | ±0 | ±0% | 100 |
| 2017/11/17 | 1,349 | 1,349 | 1,330 | 1,334 | -1 | -0.1% | 2,000 |
| 2017/11/16 | 1,331 | 1,340 | 1,330 | 1,335 | -5 | -0.4% | 800 |
| 2017/11/15 | 1,321 | 1,350 | 1,320 | 1,340 | +20 | +1.5% | 5,100 |
| 2017/11/14 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 4,000 |
| 2017/11/13 | 1,299 | 1,339 | 1,281 | 1,320 | -20 | -1.5% | 3,700 |
| 2017/11/10 | 1,328 | 1,345 | 1,315 | 1,340 | -2 | -0.1% | 4,200 |
1851～
1900
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
