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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 1,127 | 1,130 | 1,125 | 1,130 | - | - | 1,100 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 1,125 | 1,126 | 1,125 | 1,126 | - | - | 300 |
| 2016/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/02 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
| 2016/06/01 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 100 |
| 2016/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/30 | 1,121 | 1,125 | 1,121 | 1,125 | -4 | -0.4% | 3,800 |
| 2016/05/27 | 1,130 | 1,130 | 1,129 | 1,129 | -6 | -0.5% | 500 |
| 2016/05/26 | 1,134 | 1,135 | 1,130 | 1,135 | +1 | +0.1% | 700 |
| 2016/05/25 | 1,130 | 1,142 | 1,130 | 1,134 | +4 | +0.4% | 300 |
| 2016/05/24 | 1,130 | 1,130 | 1,130 | 1,130 | -2 | -0.2% | 200 |
| 2016/05/23 | 1,130 | 1,132 | 1,130 | 1,132 | +1 | +0.1% | 500 |
| 2016/05/20 | 1,121 | 1,132 | 1,121 | 1,131 | +11 | +1% | 700 |
| 2016/05/19 | 1,120 | 1,120 | 1,120 | 1,120 | -2 | -0.2% | 100 |
| 2016/05/18 | 1,170 | 1,170 | 1,122 | 1,122 | +12 | +1.1% | 1,200 |
| 2016/05/17 | 1,110 | 1,110 | 1,110 | 1,110 | +7 | +0.6% | 200 |
| 2016/05/16 | 1,110 | 1,110 | 1,103 | 1,103 | -3 | -0.3% | 200 |
| 2016/05/13 | 1,102 | 1,111 | 1,102 | 1,106 | +6 | +0.5% | 1,700 |
| 2016/05/12 | 1,110 | 1,110 | 1,100 | 1,100 | -15 | -1.3% | 1,000 |
| 2016/05/11 | 1,116 | 1,116 | 1,115 | 1,115 | -4 | -0.4% | 300 |
| 2016/05/10 | 1,145 | 1,148 | 1,119 | 1,119 | - | - | 600 |
| 2016/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/06 | 1,133 | 1,133 | 1,133 | 1,133 | +12 | +1.1% | 100 |
| 2016/05/02 | 1,130 | 1,130 | 1,121 | 1,121 | -16 | -1.4% | 400 |
| 2016/04/28 | 1,150 | 1,150 | 1,132 | 1,137 | -15 | -1.3% | 400 |
| 2016/04/27 | 1,182 | 1,182 | 1,152 | 1,152 | -38 | -3.2% | 700 |
| 2016/04/26 | 1,208 | 1,208 | 1,190 | 1,190 | +21 | +1.8% | 700 |
| 2016/04/25 | 1,169 | 1,169 | 1,169 | 1,169 | +3 | +0.3% | 100 |
| 2016/04/22 | 1,132 | 1,166 | 1,132 | 1,166 | +31 | +2.7% | 800 |
| 2016/04/21 | 1,115 | 1,139 | 1,115 | 1,135 | +5 | +0.4% | 3,100 |
| 2016/04/20 | 1,140 | 1,182 | 1,130 | 1,130 | -10 | -0.9% | 900 |
| 2016/04/19 | 1,138 | 1,147 | 1,138 | 1,140 | +14 | +1.2% | 1,900 |
| 2016/04/18 | 1,137 | 1,137 | 1,126 | 1,126 | +1 | +0.1% | 600 |
| 2016/04/15 | 1,133 | 1,136 | 1,125 | 1,125 | -26 | -2.3% | 4,300 |
| 2016/04/14 | 1,150 | 1,151 | 1,150 | 1,151 | +1 | +0.1% | 2,000 |
| 2016/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | -30 | -2.5% | 300 |
| 2016/04/12 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 300 |
| 2016/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/08 | 1,170 | 1,170 | 1,145 | 1,165 | - | - | 1,600 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 1,178 | 1,180 | 1,178 | 1,180 | -10 | -0.8% | 300 |
| 2016/04/05 | 1,210 | 1,210 | 1,190 | 1,190 | +20 | +1.7% | 500 |
| 2016/04/04 | 1,209 | 1,209 | 1,170 | 1,170 | -12 | -1% | 4,200 |
| 2016/04/01 | 1,221 | 1,221 | 1,180 | 1,182 | -52 | -4.2% | 4,000 |
| 2016/03/31 | 1,225 | 1,234 | 1,225 | 1,234 | - | - | 300 |
| 2016/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/29 | 1,170 | 1,225 | 1,170 | 1,225 | -5 | -0.4% | 1,300 |
| 2016/03/28 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 6,000 |
2251～
2300
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
