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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,120 | 1,123 | 1,085 | 1,109 | +44 | +4.1% | 7,400 |
| 2016/11/02 | 1,064 | 1,066 | 1,064 | 1,065 | -14 | -1.3% | 700 |
| 2016/11/01 | 1,079 | 1,079 | 1,079 | 1,079 | ±0 | ±0% | 100 |
| 2016/10/31 | 1,063 | 1,083 | 1,063 | 1,079 | -6 | -0.6% | 2,700 |
| 2016/10/28 | 1,081 | 1,085 | 1,080 | 1,085 | +4 | +0.4% | 500 |
| 2016/10/27 | 1,081 | 1,081 | 1,081 | 1,081 | ±0 | ±0% | 100 |
| 2016/10/26 | 1,097 | 1,097 | 1,081 | 1,081 | -16 | -1.5% | 500 |
| 2016/10/25 | 1,100 | 1,100 | 1,097 | 1,097 | -3 | -0.3% | 1,800 |
| 2016/10/24 | 1,095 | 1,100 | 1,080 | 1,100 | - | - | 900 |
| 2016/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/20 | 1,072 | 1,100 | 1,072 | 1,084 | +7 | +0.6% | 3,900 |
| 2016/10/19 | 1,090 | 1,091 | 1,074 | 1,077 | -33 | -3% | 1,000 |
| 2016/10/18 | 1,104 | 1,110 | 1,100 | 1,110 | +17 | +1.6% | 400 |
| 2016/10/17 | 1,112 | 1,112 | 1,093 | 1,093 | - | - | 3,900 |
| 2016/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/13 | 1,124 | 1,140 | 1,109 | 1,112 | +18 | +1.6% | 3,700 |
| 2016/10/12 | 1,100 | 1,100 | 1,083 | 1,094 | -6 | -0.5% | 2,100 |
| 2016/10/11 | 1,098 | 1,100 | 1,090 | 1,100 | +6 | +0.5% | 1,700 |
| 2016/10/07 | 1,094 | 1,094 | 1,094 | 1,094 | -3 | -0.3% | 800 |
| 2016/10/06 | 1,087 | 1,097 | 1,087 | 1,097 | +11 | +1% | 1,200 |
| 2016/10/05 | 1,062 | 1,100 | 1,062 | 1,086 | +22 | +2.1% | 2,200 |
| 2016/10/04 | 1,075 | 1,075 | 1,060 | 1,064 | -3 | -0.3% | 2,200 |
| 2016/10/03 | 1,049 | 1,073 | 1,049 | 1,067 | +11 | +1% | 3,200 |
| 2016/09/30 | 1,085 | 1,085 | 1,056 | 1,056 | -29 | -2.7% | 200 |
| 2016/09/29 | 1,076 | 1,085 | 1,034 | 1,085 | +9 | +0.8% | 1,300 |
| 2016/09/28 | 1,125 | 1,125 | 1,068 | 1,076 | -26 | -2.4% | 8,700 |
| 2016/09/27 | 1,069 | 1,129 | 1,067 | 1,102 | +36 | +3.4% | 5,400 |
| 2016/09/26 | 1,045 | 1,078 | 1,045 | 1,066 | +32 | +3.1% | 11,000 |
| 2016/09/23 | 1,020 | 1,034 | 1,020 | 1,034 | +24 | +2.4% | 3,500 |
| 2016/09/21 | 1,001 | 1,018 | 1,001 | 1,010 | +11 | +1.1% | 7,700 |
| 2016/09/20 | 999 | 999 | 999 | 999 | ±0 | ±0% | 300 |
| 2016/09/16 | 999 | 999 | 999 | 999 | +7 | +0.7% | 300 |
| 2016/09/15 | 1,001 | 1,015 | 980 | 992 | -9 | -0.9% | 4,000 |
| 2016/09/14 | 1,001 | 1,004 | 1,001 | 1,001 | -14 | -1.4% | 500 |
| 2016/09/13 | 1,009 | 1,015 | 1,009 | 1,015 | +16 | +1.6% | 800 |
| 2016/09/12 | 1,000 | 1,000 | 981 | 999 | -4 | -0.4% | 1,400 |
| 2016/09/09 | 1,000 | 1,005 | 1,000 | 1,003 | +4 | +0.4% | 500 |
| 2016/09/08 | 989 | 999 | 989 | 999 | +1 | +0.1% | 1,300 |
| 2016/09/07 | 998 | 998 | 998 | 998 | +3 | +0.3% | 100 |
| 2016/09/06 | 990 | 995 | 990 | 995 | ±0 | ±0% | 200 |
| 2016/09/05 | 988 | 998 | 985 | 995 | +4 | +0.4% | 4,500 |
| 2016/09/02 | 991 | 1,000 | 990 | 991 | -9 | -0.9% | 6,000 |
| 2016/09/01 | 991 | 1,005 | 991 | 1,000 | ±0 | ±0% | 4,800 |
| 2016/08/31 | 1,001 | 1,001 | 994 | 1,000 | +5 | +0.5% | 2,100 |
| 2016/08/30 | 995 | 1,000 | 995 | 995 | -5 | -0.5% | 1,200 |
| 2016/08/29 | 1,004 | 1,004 | 1,000 | 1,000 | -34 | -3.3% | 1,200 |
| 2016/08/26 | 1,034 | 1,034 | 1,034 | 1,034 | ±0 | ±0% | 500 |
| 2016/08/25 | 1,012 | 1,034 | 976 | 1,034 | +17 | +1.7% | 2,700 |
| 2016/08/24 | 1,010 | 1,017 | 1,010 | 1,017 | - | - | 1,000 |
| 2016/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2151～
2200
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
