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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,270 | 1,275 | 1,270 | 1,273 | -11 | -0.9% | 1,000 |
| 2017/01/19 | 1,285 | 1,285 | 1,284 | 1,284 | -1 | -0.1% | 700 |
| 2017/01/18 | 1,225 | 1,285 | 1,225 | 1,285 | +60 | +4.9% | 5,900 |
| 2017/01/17 | 1,273 | 1,273 | 1,225 | 1,225 | -48 | -3.8% | 700 |
| 2017/01/16 | 1,223 | 1,275 | 1,223 | 1,273 | +55 | +4.5% | 3,600 |
| 2017/01/13 | 1,235 | 1,235 | 1,206 | 1,218 | +13 | +1.1% | 1,300 |
| 2017/01/12 | 1,201 | 1,211 | 1,200 | 1,205 | ±0 | ±0% | 900 |
| 2017/01/11 | 1,205 | 1,210 | 1,204 | 1,205 | -4 | -0.3% | 2,000 |
| 2017/01/10 | 1,182 | 1,209 | 1,182 | 1,209 | +27 | +2.3% | 900 |
| 2017/01/06 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 300 |
| 2017/01/05 | 1,180 | 1,182 | 1,180 | 1,182 | +12 | +1% | 2,300 |
| 2017/01/04 | 1,159 | 1,183 | 1,159 | 1,170 | -1 | -0.1% | 2,800 |
| 2016/12/30 | 1,170 | 1,180 | 1,170 | 1,171 | +1 | +0.1% | 500 |
| 2016/12/29 | 1,170 | 1,171 | 1,170 | 1,170 | -1 | -0.1% | 400 |
| 2016/12/28 | 1,157 | 1,171 | 1,157 | 1,171 | +2 | +0.2% | 700 |
| 2016/12/27 | 1,173 | 1,173 | 1,151 | 1,169 | -4 | -0.3% | 3,800 |
| 2016/12/26 | 1,180 | 1,196 | 1,153 | 1,173 | -12 | -1% | 2,400 |
| 2016/12/22 | 1,180 | 1,188 | 1,175 | 1,185 | +5 | +0.4% | 1,200 |
| 2016/12/21 | 1,180 | 1,195 | 1,180 | 1,180 | +1 | +0.1% | 1,700 |
| 2016/12/20 | 1,167 | 1,179 | 1,167 | 1,179 | +12 | +1% | 300 |
| 2016/12/19 | 1,166 | 1,179 | 1,157 | 1,167 | +1 | +0.1% | 3,500 |
| 2016/12/16 | 1,160 | 1,170 | 1,160 | 1,166 | -4 | -0.3% | 3,300 |
| 2016/12/15 | 1,160 | 1,170 | 1,159 | 1,170 | +20 | +1.7% | 6,500 |
| 2016/12/14 | 1,155 | 1,155 | 1,144 | 1,150 | -5 | -0.4% | 2,700 |
| 2016/12/13 | 1,150 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 2,800 |
| 2016/12/12 | 1,156 | 1,156 | 1,150 | 1,150 | -5 | -0.4% | 1,300 |
| 2016/12/09 | 1,160 | 1,160 | 1,149 | 1,155 | -6 | -0.5% | 4,500 |
| 2016/12/08 | 1,151 | 1,186 | 1,151 | 1,161 | +6 | +0.5% | 2,800 |
| 2016/12/07 | 1,170 | 1,170 | 1,153 | 1,155 | -19 | -1.6% | 1,600 |
| 2016/12/06 | 1,163 | 1,174 | 1,160 | 1,174 | +11 | +0.9% | 2,300 |
| 2016/12/05 | 1,186 | 1,186 | 1,156 | 1,163 | +12 | +1% | 800 |
| 2016/12/02 | 1,150 | 1,151 | 1,150 | 1,151 | -8 | -0.7% | 1,500 |
| 2016/12/01 | 1,165 | 1,165 | 1,159 | 1,159 | +9 | +0.8% | 900 |
| 2016/11/30 | 1,133 | 1,150 | 1,133 | 1,150 | +17 | +1.5% | 5,400 |
| 2016/11/29 | 1,115 | 1,133 | 1,115 | 1,133 | ±0 | ±0% | 600 |
| 2016/11/28 | 1,120 | 1,133 | 1,120 | 1,133 | -15 | -1.3% | 1,100 |
| 2016/11/25 | 1,150 | 1,150 | 1,121 | 1,148 | ±0 | ±0% | 1,700 |
| 2016/11/24 | 1,148 | 1,148 | 1,145 | 1,148 | ±0 | ±0% | 1,300 |
| 2016/11/22 | 1,135 | 1,148 | 1,126 | 1,148 | +13 | +1.1% | 2,000 |
| 2016/11/21 | 1,135 | 1,135 | 1,129 | 1,135 | +19 | +1.7% | 2,700 |
| 2016/11/18 | 1,098 | 1,130 | 1,088 | 1,116 | +34 | +3.1% | 4,600 |
| 2016/11/17 | 1,081 | 1,100 | 1,081 | 1,082 | +4 | +0.4% | 800 |
| 2016/11/16 | 1,082 | 1,095 | 1,076 | 1,078 | -4 | -0.4% | 700 |
| 2016/11/15 | 1,081 | 1,104 | 1,081 | 1,082 | +1 | +0.1% | 1,300 |
| 2016/11/14 | 1,097 | 1,097 | 1,080 | 1,081 | +3 | +0.3% | 800 |
| 2016/11/11 | 1,101 | 1,102 | 1,072 | 1,078 | -42 | -3.8% | 4,700 |
| 2016/11/10 | 1,100 | 1,122 | 1,100 | 1,120 | +21 | +1.9% | 5,500 |
| 2016/11/09 | 1,100 | 1,100 | 1,065 | 1,099 | -11 | -1% | 2,200 |
| 2016/11/08 | 1,108 | 1,126 | 1,107 | 1,110 | +2 | +0.2% | 2,500 |
| 2016/11/07 | 1,095 | 1,108 | 1,081 | 1,108 | -1 | -0.1% | 1,400 |
2101～
2150
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
