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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,329 | 1,345 | 1,325 | 1,342 | +18 | +1.4% | 1,600 |
| 2017/11/08 | 1,329 | 1,329 | 1,315 | 1,324 | -3 | -0.2% | 1,700 |
| 2017/11/07 | 1,301 | 1,369 | 1,301 | 1,327 | +14 | +1.1% | 5,800 |
| 2017/11/06 | 1,300 | 1,313 | 1,300 | 1,313 | +13 | +1% | 3,600 |
| 2017/11/02 | 1,294 | 1,333 | 1,294 | 1,300 | +6 | +0.5% | 5,000 |
| 2017/11/01 | 1,300 | 1,300 | 1,276 | 1,294 | -6 | -0.5% | 1,900 |
| 2017/10/31 | 1,272 | 1,308 | 1,272 | 1,300 | +28 | +2.2% | 1,800 |
| 2017/10/30 | 1,272 | 1,272 | 1,270 | 1,272 | ±0 | ±0% | 900 |
| 2017/10/27 | 1,272 | 1,272 | 1,266 | 1,272 | ±0 | ±0% | 1,800 |
| 2017/10/26 | 1,269 | 1,290 | 1,267 | 1,272 | +3 | +0.2% | 5,700 |
| 2017/10/25 | 1,265 | 1,269 | 1,256 | 1,269 | +9 | +0.7% | 4,000 |
| 2017/10/24 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,200 |
| 2017/10/23 | 1,269 | 1,269 | 1,260 | 1,260 | ±0 | ±0% | 1,500 |
| 2017/10/20 | 1,261 | 1,261 | 1,260 | 1,260 | -1 | -0.1% | 1,500 |
| 2017/10/19 | 1,260 | 1,261 | 1,260 | 1,261 | -4 | -0.3% | 900 |
| 2017/10/18 | 1,269 | 1,269 | 1,261 | 1,265 | -5 | -0.4% | 1,600 |
| 2017/10/17 | 1,260 | 1,270 | 1,260 | 1,270 | +3 | +0.2% | 1,700 |
| 2017/10/16 | 1,280 | 1,280 | 1,267 | 1,267 | -13 | -1% | 1,100 |
| 2017/10/13 | 1,268 | 1,280 | 1,268 | 1,280 | +10 | +0.8% | 3,300 |
| 2017/10/12 | 1,268 | 1,270 | 1,266 | 1,270 | +2 | +0.2% | 2,000 |
| 2017/10/11 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 1,300 |
| 2017/10/10 | 1,258 | 1,268 | 1,258 | 1,268 | +10 | +0.8% | 3,500 |
| 2017/10/06 | 1,265 | 1,265 | 1,258 | 1,258 | -1 | -0.1% | 700 |
| 2017/10/05 | 1,259 | 1,259 | 1,259 | 1,259 | +3 | +0.2% | 600 |
| 2017/10/04 | 1,254 | 1,258 | 1,254 | 1,256 | ±0 | ±0% | 3,600 |
| 2017/10/03 | 1,246 | 1,257 | 1,246 | 1,256 | -3 | -0.2% | 2,100 |
| 2017/10/02 | 1,263 | 1,263 | 1,241 | 1,259 | -4 | -0.3% | 11,100 |
| 2017/09/29 | 1,265 | 1,265 | 1,263 | 1,263 | -6 | -0.5% | 2,900 |
| 2017/09/28 | 1,266 | 1,269 | 1,263 | 1,269 | +4 | +0.3% | 5,400 |
| 2017/09/27 | 1,265 | 1,278 | 1,265 | 1,265 | +2 | +0.2% | 2,900 |
| 2017/09/26 | 1,264 | 1,267 | 1,263 | 1,263 | -1 | -0.1% | 6,800 |
| 2017/09/25 | 1,286 | 1,286 | 1,262 | 1,264 | +5 | +0.4% | 6,200 |
| 2017/09/22 | 1,260 | 1,260 | 1,259 | 1,259 | -1 | -0.1% | 5,100 |
| 2017/09/21 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 3,800 |
| 2017/09/20 | 1,260 | 1,260 | 1,255 | 1,255 | -7 | -0.6% | 500 |
| 2017/09/19 | 1,254 | 1,262 | 1,252 | 1,262 | +13 | +1% | 2,400 |
| 2017/09/15 | 1,248 | 1,251 | 1,248 | 1,249 | -15 | -1.2% | 2,500 |
| 2017/09/14 | 1,264 | 1,264 | 1,264 | 1,264 | +14 | +1.1% | 400 |
| 2017/09/13 | 1,250 | 1,256 | 1,250 | 1,250 | -7 | -0.6% | 2,400 |
| 2017/09/12 | 1,251 | 1,257 | 1,251 | 1,257 | +13 | +1% | 2,100 |
| 2017/09/11 | 1,249 | 1,249 | 1,244 | 1,244 | -5 | -0.4% | 700 |
| 2017/09/08 | 1,249 | 1,262 | 1,249 | 1,249 | ±0 | ±0% | 1,500 |
| 2017/09/07 | 1,243 | 1,249 | 1,243 | 1,249 | ±0 | ±0% | 1,500 |
| 2017/09/06 | 1,243 | 1,249 | 1,243 | 1,249 | ±0 | ±0% | 1,300 |
| 2017/09/05 | 1,243 | 1,249 | 1,242 | 1,249 | +7 | +0.6% | 1,100 |
| 2017/09/04 | 1,243 | 1,243 | 1,242 | 1,242 | - | - | 1,300 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 1,251 | 1,251 | 1,242 | 1,242 | -10 | -0.8% | 2,000 |
| 2017/08/30 | 1,264 | 1,264 | 1,251 | 1,252 | -12 | -0.9% | 2,100 |
| 2017/08/29 | 1,265 | 1,265 | 1,263 | 1,264 | -1 | -0.1% | 1,200 |
1901～
1950
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
