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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,377 | 1,377 | 1,347 | 1,351 | +4 | +0.3% | 1,900 |
| 2017/03/31 | 1,333 | 1,347 | 1,325 | 1,347 | +14 | +1.1% | 1,000 |
| 2017/03/30 | 1,326 | 1,333 | 1,325 | 1,333 | +7 | +0.5% | 1,600 |
| 2017/03/29 | 1,355 | 1,355 | 1,325 | 1,326 | +1 | +0.1% | 1,800 |
| 2017/03/28 | 1,310 | 1,325 | 1,310 | 1,325 | +15 | +1.1% | 1,600 |
| 2017/03/27 | 1,322 | 1,322 | 1,310 | 1,310 | +5 | +0.4% | 400 |
| 2017/03/24 | 1,305 | 1,305 | 1,304 | 1,305 | - | - | 300 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 1,300 | 1,305 | 1,300 | 1,305 | +2 | +0.2% | 1,100 |
| 2017/03/21 | 1,303 | 1,304 | 1,303 | 1,303 | ±0 | ±0% | 1,600 |
| 2017/03/17 | 1,321 | 1,321 | 1,303 | 1,303 | -4 | -0.3% | 400 |
| 2017/03/16 | 1,320 | 1,320 | 1,307 | 1,307 | -13 | -1% | 300 |
| 2017/03/15 | 1,320 | 1,320 | 1,320 | 1,320 | -21 | -1.6% | 100 |
| 2017/03/14 | 1,342 | 1,342 | 1,341 | 1,341 | +39 | +3% | 500 |
| 2017/03/13 | 1,302 | 1,302 | 1,302 | 1,302 | ±0 | ±0% | 100 |
| 2017/03/10 | 1,302 | 1,302 | 1,302 | 1,302 | - | - | 100 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 1,330 | 1,330 | 1,282 | 1,282 | -48 | -3.6% | 1,600 |
| 2017/03/07 | 1,301 | 1,330 | 1,292 | 1,330 | -1 | -0.1% | 2,800 |
| 2017/03/06 | 1,331 | 1,331 | 1,317 | 1,331 | ±0 | ±0% | 400 |
| 2017/03/03 | 1,345 | 1,345 | 1,331 | 1,331 | -14 | -1% | 400 |
| 2017/03/02 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2017/03/01 | 1,346 | 1,346 | 1,345 | 1,345 | -1 | -0.1% | 200 |
| 2017/02/28 | 1,348 | 1,348 | 1,346 | 1,346 | -3 | -0.2% | 400 |
| 2017/02/27 | 1,353 | 1,353 | 1,349 | 1,349 | +23 | +1.7% | 300 |
| 2017/02/24 | 1,317 | 1,326 | 1,317 | 1,326 | +1 | +0.1% | 300 |
| 2017/02/23 | 1,317 | 1,325 | 1,317 | 1,325 | +7 | +0.5% | 500 |
| 2017/02/22 | 1,317 | 1,320 | 1,317 | 1,318 | -1 | -0.1% | 900 |
| 2017/02/21 | 1,320 | 1,320 | 1,319 | 1,319 | -1 | -0.1% | 800 |
| 2017/02/20 | 1,320 | 1,320 | 1,317 | 1,320 | +8 | +0.6% | 700 |
| 2017/02/17 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 400 |
| 2017/02/16 | 1,311 | 1,312 | 1,311 | 1,312 | +1 | +0.1% | 700 |
| 2017/02/15 | 1,320 | 1,320 | 1,311 | 1,311 | ±0 | ±0% | 300 |
| 2017/02/14 | 1,311 | 1,311 | 1,311 | 1,311 | ±0 | ±0% | 1,000 |
| 2017/02/13 | 1,355 | 1,355 | 1,311 | 1,311 | +29 | +2.3% | 4,200 |
| 2017/02/10 | 1,285 | 1,285 | 1,282 | 1,282 | -3 | -0.2% | 1,100 |
| 2017/02/09 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 100 |
| 2017/02/08 | 1,300 | 1,300 | 1,285 | 1,285 | +8 | +0.6% | 300 |
| 2017/02/07 | 1,275 | 1,290 | 1,275 | 1,277 | ±0 | ±0% | 1,600 |
| 2017/02/06 | 1,275 | 1,281 | 1,275 | 1,277 | ±0 | ±0% | 2,000 |
| 2017/02/03 | 1,277 | 1,278 | 1,277 | 1,277 | ±0 | ±0% | 400 |
| 2017/02/02 | 1,277 | 1,287 | 1,269 | 1,277 | +7 | +0.6% | 2,600 |
| 2017/02/01 | 1,277 | 1,277 | 1,241 | 1,270 | ±0 | ±0% | 1,300 |
| 2017/01/31 | 1,241 | 1,278 | 1,241 | 1,270 | +10 | +0.8% | 5,400 |
| 2017/01/30 | 1,277 | 1,277 | 1,260 | 1,260 | -16 | -1.3% | 1,100 |
| 2017/01/27 | 1,275 | 1,276 | 1,275 | 1,276 | ±0 | ±0% | 900 |
| 2017/01/26 | 1,278 | 1,280 | 1,276 | 1,276 | -1 | -0.1% | 1,300 |
| 2017/01/25 | 1,277 | 1,284 | 1,277 | 1,277 | ±0 | ±0% | 1,800 |
| 2017/01/24 | 1,277 | 1,277 | 1,275 | 1,277 | ±0 | ±0% | 1,500 |
| 2017/01/23 | 1,277 | 1,277 | 1,274 | 1,277 | +4 | +0.3% | 1,800 |
2051～
2100
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
