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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,144 | 2,185 | 2,144 | 2,185 | +11 | +0.5% | 400 |
| 2024/09/17 | 2,155 | 2,174 | 2,135 | 2,174 | +32 | +1.5% | 1,100 |
| 2024/09/13 | 2,155 | 2,155 | 2,126 | 2,142 | -23 | -1.1% | 800 |
| 2024/09/12 | 2,165 | 2,165 | 2,165 | 2,165 | +25 | +1.2% | 100 |
| 2024/09/11 | 2,195 | 2,195 | 2,140 | 2,140 | -37 | -1.7% | 1,200 |
| 2024/09/10 | 2,135 | 2,177 | 2,135 | 2,177 | +30 | +1.4% | 800 |
| 2024/09/09 | 2,072 | 2,147 | 2,072 | 2,147 | +27 | +1.3% | 1,900 |
| 2024/09/06 | 2,115 | 2,127 | 2,115 | 2,120 | +16 | +0.8% | 1,900 |
| 2024/09/05 | 2,080 | 2,119 | 2,080 | 2,104 | +8 | +0.4% | 5,200 |
| 2024/09/04 | 2,122 | 2,123 | 2,086 | 2,096 | -61 | -2.8% | 13,300 |
| 2024/09/03 | 2,165 | 2,173 | 2,156 | 2,157 | +2 | +0.1% | 3,500 |
| 2024/09/02 | 2,175 | 2,177 | 2,150 | 2,155 | -18 | -0.8% | 5,200 |
| 2024/08/30 | 2,132 | 2,173 | 2,117 | 2,173 | +33 | +1.5% | 4,300 |
| 2024/08/29 | 2,249 | 2,249 | 2,134 | 2,140 | -84 | -3.8% | 5,700 |
| 2024/08/28 | 2,244 | 2,248 | 2,224 | 2,224 | -25 | -1.1% | 2,400 |
| 2024/08/27 | 2,250 | 2,250 | 2,249 | 2,249 | +47 | +2.1% | 200 |
| 2024/08/26 | 2,180 | 2,237 | 2,140 | 2,202 | +22 | +1% | 2,100 |
| 2024/08/23 | 2,205 | 2,210 | 2,125 | 2,180 | -25 | -1.1% | 4,100 |
| 2024/08/22 | 2,242 | 2,248 | 2,152 | 2,205 | -30 | -1.3% | 6,100 |
| 2024/08/21 | 2,253 | 2,261 | 2,230 | 2,235 | -30 | -1.3% | 1,600 |
| 2024/08/20 | 2,273 | 2,276 | 2,226 | 2,265 | +42 | +1.9% | 2,800 |
| 2024/08/19 | 2,244 | 2,293 | 2,223 | 2,223 | +22 | +1% | 6,600 |
| 2024/08/16 | 2,212 | 2,222 | 2,175 | 2,201 | +31 | +1.4% | 5,600 |
| 2024/08/15 | 2,200 | 2,215 | 2,150 | 2,170 | -2 | -0.1% | 3,100 |
| 2024/08/14 | 2,230 | 2,232 | 2,169 | 2,172 | -52 | -2.3% | 11,100 |
| 2024/08/13 | 2,296 | 2,296 | 2,134 | 2,224 | +28 | +1.3% | 14,600 |
| 2024/08/09 | 2,176 | 2,259 | 2,151 | 2,196 | +67 | +3.1% | 8,100 |
| 2024/08/08 | 2,093 | 2,131 | 2,093 | 2,129 | -12 | -0.6% | 1,600 |
| 2024/08/07 | 2,152 | 2,191 | 2,053 | 2,141 | -45 | -2.1% | 6,800 |
| 2024/08/06 | 2,180 | 2,232 | 2,106 | 2,186 | -64 | -2.8% | 17,900 |
| 2024/08/05 | 2,259 | 2,300 | 2,114 | 2,250 | -60 | -2.6% | 14,900 |
| 2024/08/02 | 2,485 | 2,485 | 2,300 | 2,310 | -203 | -8.1% | 7,900 |
| 2024/08/01 | 2,472 | 2,532 | 2,472 | 2,513 | -5 | -0.2% | 2,600 |
| 2024/07/31 | 2,450 | 2,518 | 2,450 | 2,518 | +29 | +1.2% | 1,400 |
| 2024/07/30 | 2,464 | 2,539 | 2,464 | 2,489 | -25 | -1% | 1,200 |
| 2024/07/29 | 2,490 | 2,516 | 2,490 | 2,514 | +22 | +0.9% | 900 |
| 2024/07/26 | 2,470 | 2,500 | 2,401 | 2,492 | +72 | +3% | 3,600 |
| 2024/07/25 | 2,460 | 2,476 | 2,400 | 2,420 | -59 | -2.4% | 2,800 |
| 2024/07/24 | 2,481 | 2,490 | 2,440 | 2,479 | -35 | -1.4% | 4,200 |
| 2024/07/23 | 2,560 | 2,560 | 2,505 | 2,514 | +4 | +0.2% | 2,400 |
| 2024/07/22 | 2,521 | 2,526 | 2,510 | 2,510 | - | - | 400 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 2,505 | 2,505 | 2,485 | 2,485 | -15 | -0.6% | 1,600 |
| 2024/07/17 | 2,500 | 2,500 | 2,500 | 2,500 | +32 | +1.3% | 100 |
| 2024/07/16 | 2,482 | 2,482 | 2,468 | 2,468 | +6 | +0.2% | 800 |
| 2024/07/12 | 2,550 | 2,550 | 2,461 | 2,462 | -38 | -1.5% | 2,400 |
| 2024/07/11 | 2,492 | 2,500 | 2,492 | 2,500 | +4 | +0.2% | 800 |
| 2024/07/10 | 2,517 | 2,517 | 2,496 | 2,496 | -21 | -0.8% | 1,300 |
| 2024/07/09 | 2,526 | 2,536 | 2,488 | 2,517 | +41 | +1.7% | 4,100 |
| 2024/07/08 | 2,406 | 2,502 | 2,406 | 2,476 | +43 | +1.8% | 5,500 |
151～
200
件表示中 / 3692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 | 210,300円 | -10.9% | -42.7% | 1.90% | 12.33倍 | 0.45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 |
| 小倉クラ | 335,000円 | 0.0% | - | 1.49% | 27.85倍 | 0.29倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 宮入バル | 10,600円 | +0.7% | -23.1% | 1.89% | - | 1.29倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 北川精機 | 60,700円 | +1.1% | -42.4% | 1.65% | 14.98倍 | 1.00倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| 東自機 | 353,000円 | -3.4% | +6.7% | 6.80% | 4.31倍 | 0.59倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
