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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,225 | 1,225 | 1,215 | 1,222 | -9 | -0.7% | 1,500 |
| 2017/06/14 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 100 |
| 2017/06/13 | 1,251 | 1,251 | 1,221 | 1,231 | -8 | -0.6% | 1,100 |
| 2017/06/12 | 1,237 | 1,240 | 1,219 | 1,239 | +24 | +2% | 1,600 |
| 2017/06/09 | 1,211 | 1,224 | 1,211 | 1,215 | - | - | 600 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 1,219 | 1,219 | 1,211 | 1,211 | -8 | -0.7% | 1,100 |
| 2017/06/06 | 1,220 | 1,220 | 1,208 | 1,219 | -14 | -1.1% | 800 |
| 2017/06/05 | 1,237 | 1,237 | 1,233 | 1,233 | -4 | -0.3% | 300 |
| 2017/06/02 | 1,229 | 1,237 | 1,229 | 1,237 | -5 | -0.4% | 200 |
| 2017/06/01 | 1,242 | 1,242 | 1,242 | 1,242 | +2 | +0.2% | 300 |
| 2017/05/31 | 1,206 | 1,240 | 1,206 | 1,240 | +29 | +2.4% | 1,200 |
| 2017/05/30 | 1,211 | 1,211 | 1,211 | 1,211 | +23 | +1.9% | 900 |
| 2017/05/29 | 1,187 | 1,212 | 1,187 | 1,188 | -24 | -2% | 900 |
| 2017/05/26 | 1,202 | 1,212 | 1,202 | 1,212 | +1 | +0.1% | 800 |
| 2017/05/25 | 1,213 | 1,220 | 1,205 | 1,211 | -4 | -0.3% | 1,200 |
| 2017/05/24 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 300 |
| 2017/05/23 | 1,245 | 1,245 | 1,215 | 1,215 | -17 | -1.4% | 1,200 |
| 2017/05/22 | 1,232 | 1,232 | 1,232 | 1,232 | +4 | +0.3% | 1,000 |
| 2017/05/19 | 1,229 | 1,229 | 1,215 | 1,228 | +13 | +1.1% | 800 |
| 2017/05/18 | 1,231 | 1,231 | 1,215 | 1,215 | ±0 | ±0% | 1,700 |
| 2017/05/17 | 1,215 | 1,215 | 1,204 | 1,215 | ±0 | ±0% | 1,100 |
| 2017/05/16 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 800 |
| 2017/05/15 | 1,220 | 1,224 | 1,215 | 1,215 | -65 | -5.1% | 6,200 |
| 2017/05/12 | 1,248 | 1,280 | 1,244 | 1,280 | +48 | +3.9% | 2,700 |
| 2017/05/11 | 1,224 | 1,232 | 1,224 | 1,232 | +8 | +0.7% | 600 |
| 2017/05/10 | 1,215 | 1,230 | 1,215 | 1,224 | -1 | -0.1% | 2,800 |
| 2017/05/09 | 1,216 | 1,250 | 1,216 | 1,225 | +2 | +0.2% | 5,800 |
| 2017/05/08 | 1,231 | 1,240 | 1,215 | 1,223 | -1 | -0.1% | 4,700 |
| 2017/05/02 | 1,240 | 1,240 | 1,220 | 1,224 | -6 | -0.5% | 1,800 |
| 2017/05/01 | 1,230 | 1,243 | 1,230 | 1,230 | ±0 | ±0% | 1,100 |
| 2017/04/28 | 1,250 | 1,250 | 1,212 | 1,230 | -20 | -1.6% | 600 |
| 2017/04/27 | 1,248 | 1,250 | 1,248 | 1,250 | ±0 | ±0% | 500 |
| 2017/04/26 | 1,265 | 1,265 | 1,239 | 1,250 | - | - | 900 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 1,229 | 1,249 | 1,229 | 1,239 | - | - | 300 |
| 2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/18 | 1,263 | 1,263 | 1,259 | 1,259 | - | - | 300 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/12 | 1,234 | 1,262 | 1,234 | 1,262 | -2 | -0.2% | 400 |
| 2017/04/11 | 1,262 | 1,264 | 1,262 | 1,264 | +38 | +3.1% | 400 |
| 2017/04/10 | 1,273 | 1,273 | 1,222 | 1,226 | -52 | -4.1% | 3,700 |
| 2017/04/07 | 1,273 | 1,278 | 1,273 | 1,278 | +6 | +0.5% | 500 |
| 2017/04/06 | 1,310 | 1,320 | 1,268 | 1,272 | -50 | -3.8% | 2,900 |
| 2017/04/05 | 1,317 | 1,322 | 1,317 | 1,322 | ±0 | ±0% | 700 |
| 2017/04/04 | 1,353 | 1,353 | 1,320 | 1,322 | -29 | -2.1% | 2,200 |
2001～
2050
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
